Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
99.99
+0.89 (0.90%)
At close: Nov 26, 2025, 4:00 PM EST
100.01
+0.02 (0.02%)
After-hours: Nov 26, 2025, 7:25 PM EST
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 99.10 | 100.60 | 98.98 | 99.99 | 99.99 | 0.90% | 1,415,238 |
| Nov 25, 2025 | 97.32 | 99.29 | 97.05 | 99.10 | 99.10 | 2.20% | 1,812,799 |
| Nov 24, 2025 | 95.37 | 97.18 | 95.22 | 96.97 | 96.97 | 1.81% | 1,836,747 |
| Nov 21, 2025 | 92.94 | 95.85 | 92.85 | 95.25 | 95.25 | 2.82% | 3,039,127 |
| Nov 20, 2025 | 95.90 | 96.65 | 92.55 | 92.64 | 92.64 | -1.84% | 3,591,323 |
| Nov 19, 2025 | 94.41 | 95.55 | 93.99 | 94.38 | 94.38 | - | 1,550,128 |
| Nov 18, 2025 | 93.54 | 95.04 | 93.37 | 94.38 | 94.38 | 0.30% | 3,036,706 |
| Nov 17, 2025 | 95.58 | 96.12 | 93.70 | 94.10 | 94.10 | -1.97% | 2,574,144 |
| Nov 14, 2025 | 94.31 | 96.48 | 94.29 | 95.99 | 95.99 | 0.28% | 2,981,370 |
| Nov 13, 2025 | 97.76 | 98.09 | 95.34 | 95.72 | 95.72 | -2.80% | 3,265,183 |
| Nov 12, 2025 | 98.97 | 99.60 | 98.35 | 98.48 | 98.48 | -0.26% | 2,438,867 |
| Nov 11, 2025 | 98.39 | 98.93 | 98.03 | 98.74 | 98.74 | 0.11% | 1,263,041 |
| Nov 10, 2025 | 99.05 | 99.13 | 97.94 | 98.63 | 98.63 | 0.97% | 2,331,987 |
| Nov 7, 2025 | 96.37 | 97.70 | 95.52 | 97.68 | 97.68 | 0.54% | 3,592,059 |
| Nov 6, 2025 | 98.75 | 98.94 | 97.02 | 97.16 | 97.16 | -1.79% | 2,677,093 |
| Nov 5, 2025 | 97.81 | 99.34 | 97.69 | 98.93 | 98.93 | 1.47% | 2,516,594 |
| Nov 4, 2025 | 97.75 | 98.66 | 97.43 | 97.50 | 97.50 | -1.73% | 2,746,990 |
| Nov 3, 2025 | 99.51 | 99.53 | 98.03 | 99.22 | 99.22 | -0.32% | 3,245,357 |
| Oct 31, 2025 | 99.06 | 99.77 | 98.52 | 99.54 | 99.54 | 0.56% | 3,244,686 |
| Oct 30, 2025 | 99.16 | 100.33 | 98.91 | 98.99 | 98.99 | -0.82% | 2,811,629 |
| Oct 29, 2025 | 100.58 | 101.51 | 98.95 | 99.81 | 99.81 | -0.83% | 3,987,269 |
| Oct 28, 2025 | 100.89 | 101.44 | 100.32 | 100.65 | 100.65 | -0.54% | 2,262,890 |
| Oct 27, 2025 | 101.78 | 101.97 | 100.90 | 101.20 | 101.20 | 0.37% | 1,634,292 |
| Oct 24, 2025 | 100.98 | 101.51 | 100.66 | 100.83 | 100.83 | 1.22% | 1,847,600 |
| Oct 23, 2025 | 98.74 | 99.90 | 98.51 | 99.61 | 99.61 | 1.24% | 3,428,533 |
| Oct 22, 2025 | 99.45 | 99.80 | 97.33 | 98.39 | 98.39 | -1.46% | 4,768,318 |
| Oct 21, 2025 | 100.02 | 100.39 | 99.24 | 99.85 | 99.85 | -0.45% | 1,539,372 |
| Oct 20, 2025 | 99.70 | 100.37 | 99.51 | 100.30 | 100.30 | 1.93% | 2,110,225 |
| Oct 17, 2025 | 98.30 | 99.09 | 97.61 | 98.40 | 98.40 | -0.70% | 3,789,276 |
| Oct 16, 2025 | 101.49 | 101.57 | 98.65 | 99.09 | 99.09 | -2.09% | 4,478,779 |
| Oct 15, 2025 | 101.21 | 102.16 | 99.87 | 101.21 | 101.21 | 1.01% | 3,106,040 |
| Oct 14, 2025 | 97.52 | 100.89 | 97.18 | 100.20 | 100.20 | 1.44% | 3,858,799 |
| Oct 13, 2025 | 97.76 | 98.88 | 97.60 | 98.78 | 98.78 | 2.76% | 5,169,759 |
| Oct 10, 2025 | 99.36 | 99.77 | 96.05 | 96.13 | 96.13 | -2.98% | 8,220,558 |
| Oct 9, 2025 | 99.55 | 99.93 | 98.64 | 99.08 | 99.08 | -0.60% | 1,610,086 |
| Oct 8, 2025 | 99.15 | 99.82 | 98.56 | 99.68 | 99.68 | 0.99% | 1,630,875 |
| Oct 7, 2025 | 99.99 | 100.09 | 98.32 | 98.70 | 98.70 | -1.07% | 2,182,700 |
| Oct 6, 2025 | 100.12 | 100.43 | 99.46 | 99.77 | 99.77 | 0.40% | 1,574,589 |
| Oct 3, 2025 | 99.16 | 100.27 | 99.04 | 99.37 | 99.37 | 0.76% | 3,205,572 |
| Oct 2, 2025 | 98.25 | 98.65 | 97.61 | 98.62 | 98.62 | 0.60% | 1,282,804 |
| Oct 1, 2025 | 97.25 | 98.23 | 97.24 | 98.03 | 98.03 | 0.21% | 1,384,778 |
| Sep 30, 2025 | 97.48 | 97.86 | 96.78 | 97.82 | 97.82 | 0.15% | 2,195,180 |
| Sep 29, 2025 | 98.18 | 98.21 | 97.35 | 97.67 | 97.67 | 0.10% | 1,920,000 |
| Sep 26, 2025 | 96.88 | 97.68 | 96.73 | 97.57 | 97.57 | 0.84% | 1,539,751 |
| Sep 25, 2025 | 96.60 | 97.00 | 96.02 | 96.76 | 96.76 | -0.92% | 2,657,796 |
| Sep 24, 2025 | 98.58 | 98.87 | 97.64 | 97.66 | 97.66 | -1.27% | 1,606,439 |
| Sep 23, 2025 | 99.39 | 100.27 | 98.76 | 98.92 | 98.58 | -0.21% | 1,521,163 |
| Sep 22, 2025 | 98.27 | 99.30 | 97.82 | 99.13 | 98.79 | 0.59% | 1,226,675 |
| Sep 19, 2025 | 99.57 | 99.57 | 98.38 | 98.55 | 98.21 | -0.78% | 1,756,683 |
| Sep 18, 2025 | 97.70 | 99.45 | 97.41 | 99.32 | 98.98 | 2.47% | 2,573,570 |