Vanguard Russell 2000 ETF (VTWO)

VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	108.70	108.70	106.88	107.02	107.02	-1.82%	4,630,869
Jan 22, 2026	109.04	109.76	108.87	109.00	109.00	0.73%	5,096,392
Jan 21, 2026	106.93	108.54	106.26	108.21	108.21	1.96%	6,181,821
Jan 20, 2026	105.56	107.13	105.53	106.13	106.13	-1.17%	5,485,120
Jan 16, 2026	107.43	108.00	107.00	107.39	107.39	0.08%	4,533,320
Jan 15, 2026	106.69	107.91	106.60	107.30	107.30	0.88%	4,242,071
Jan 14, 2026	105.52	106.46	105.15	106.36	106.36	0.67%	9,106,902
Jan 13, 2026	106.03	106.25	105.26	105.65	105.65	-0.02%	2,674,308
Jan 12, 2026	104.77	105.75	104.37	105.67	105.67	0.48%	3,074,553
Jan 9, 2026	104.90	105.71	104.32	105.17	105.17	0.74%	4,224,361
Jan 8, 2026	102.94	104.66	102.83	104.40	104.40	1.10%	4,397,988
Jan 7, 2026	103.63	103.80	102.67	103.26	103.26	-0.23%	3,089,560
Jan 6, 2026	101.97	103.58	101.67	103.50	103.50	1.31%	3,639,352
Jan 5, 2026	100.97	102.49	100.88	102.16	102.16	1.61%	4,220,863
Jan 2, 2026	100.09	100.66	99.37	100.54	100.54	1.02%	4,272,335
Dec 31, 2025	100.30	100.35	99.45	99.52	99.52	-0.73%	2,593,315
Dec 30, 2025	101.00	101.10	100.22	100.25	100.25	-0.72%	2,014,646
Dec 29, 2025	101.14	101.63	100.77	100.98	100.98	-0.63%	3,139,388
Dec 26, 2025	102.09	102.15	101.22	101.62	101.62	-0.51%	1,492,591
Dec 24, 2025	101.78	102.20	101.50	102.14	102.14	0.25%	1,057,993
Dec 23, 2025	102.02	102.33	101.65	101.89	101.89	-0.58%	2,317,398
Dec 22, 2025	101.96	103.10	101.93	102.48	102.48	0.70%	2,266,064
Dec 19, 2025	101.10	102.00	101.04	101.77	101.37	0.86%	2,452,249
Dec 18, 2025	101.49	101.96	100.70	100.90	100.50	0.63%	2,729,781
Dec 17, 2025	101.56	102.29	100.09	100.27	99.87	-1.09%	3,891,256
Dec 16, 2025	101.54	102.27	100.80	101.37	100.97	-0.46%	4,117,867
Dec 15, 2025	103.33	103.37	101.79	101.84	101.44	-0.79%	2,132,435
Dec 12, 2025	104.30	104.40	102.49	102.65	102.24	-1.53%	2,856,853
Dec 11, 2025	102.96	104.33	102.83	104.24	103.83	1.16%	2,236,413
Dec 10, 2025	101.44	103.73	101.32	103.04	102.63	1.37%	2,812,417
Dec 9, 2025	101.17	102.26	101.13	101.65	101.25	0.19%	1,471,982
Dec 8, 2025	102.16	102.18	101.17	101.46	101.06	0.07%	1,465,165
Dec 5, 2025	101.68	102.16	101.19	101.39	100.99	-0.43%	1,412,383
Dec 4, 2025	100.68	102.17	100.50	101.83	101.43	0.88%	4,244,425
Dec 3, 2025	99.38	101.01	99.27	100.94	100.54	1.83%	1,094,295
Dec 2, 2025	99.99	99.99	99.12	99.13	98.74	-0.18%	1,170,571
Dec 1, 2025	99.30	100.27	99.19	99.31	98.92	-1.26%	1,536,304
Nov 28, 2025	100.33	100.59	99.91	100.58	100.18	0.59%	672,499
Nov 26, 2025	99.10	100.60	98.98	99.99	99.59	0.90%	1,415,254
Nov 25, 2025	97.32	99.29	97.05	99.10	98.71	2.20%	1,824,751
Nov 24, 2025	95.37	97.18	95.22	96.97	96.59	1.81%	1,837,604
Nov 21, 2025	92.94	95.85	92.85	95.25	94.87	2.82%	3,040,583
Nov 20, 2025	95.90	96.65	92.55	92.64	92.27	-1.84%	3,591,323
Nov 19, 2025	94.41	95.55	93.99	94.38	94.01	-	1,550,128
Nov 18, 2025	93.54	95.04	93.37	94.38	94.01	0.30%	3,036,706
Nov 17, 2025	95.58	96.12	93.70	94.10	93.73	-1.97%	2,574,144
Nov 14, 2025	94.31	96.48	94.29	95.99	95.61	0.28%	2,981,370
Nov 13, 2025	97.76	98.09	95.34	95.72	95.34	-2.80%	3,265,183
Nov 12, 2025	98.97	99.60	98.35	98.48	98.09	-0.26%	2,438,867
Nov 11, 2025	98.39	98.93	98.03	98.74	98.35	0.11%	1,263,041

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.