Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
91.15
+0.37 (0.41%)
At close: Jan 17, 2025, 4:00 PM
91.29
+0.14 (0.15%)
After-hours: Jan 17, 2025, 7:24 PM EST
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 91.77 | 91.77 | 90.86 | 91.15 | 91.15 | 0.41% | 759,953 |
| Jan 16, 2025 | 90.64 | 91.06 | 90.10 | 90.78 | 90.78 | 0.20% | 932,881 |
| Jan 15, 2025 | 91.17 | 91.20 | 90.18 | 90.60 | 90.60 | 1.94% | 1,153,525 |
| Jan 14, 2025 | 88.65 | 89.05 | 87.88 | 88.88 | 88.88 | 1.18% | 1,756,847 |
| Jan 13, 2025 | 86.73 | 87.94 | 86.52 | 87.84 | 87.84 | 0.17% | 1,477,996 |
| Jan 10, 2025 | 88.26 | 88.44 | 87.11 | 87.69 | 87.69 | -2.21% | 2,037,656 |
| Jan 8, 2025 | 89.32 | 89.89 | 88.57 | 89.67 | 89.67 | -0.44% | 1,404,633 |
| Jan 7, 2025 | 91.21 | 91.59 | 89.55 | 90.07 | 90.07 | -0.79% | 1,175,574 |
| Jan 6, 2025 | 91.23 | 91.86 | 90.65 | 90.79 | 90.79 | 0.01% | 942,186 |
| Jan 3, 2025 | 89.81 | 90.91 | 89.53 | 90.78 | 90.78 | 1.54% | 885,981 |
| Jan 2, 2025 | 90.02 | 90.72 | 88.83 | 89.40 | 89.40 | 0.08% | 1,297,523 |
| Dec 31, 2024 | 89.80 | 90.27 | 89.04 | 89.33 | 89.33 | 0.12% | 1,011,714 |
| Dec 30, 2024 | 89.21 | 89.69 | 88.10 | 89.22 | 89.22 | -0.80% | 1,344,982 |
| Dec 27, 2024 | 90.72 | 91.18 | 89.08 | 89.94 | 89.94 | -1.48% | 1,476,505 |
| Dec 26, 2024 | 89.96 | 91.44 | 89.57 | 91.29 | 91.29 | 1.02% | 1,156,158 |
| Dec 24, 2024 | 89.79 | 90.44 | 89.18 | 90.37 | 90.37 | 0.93% | 840,387 |
| Dec 23, 2024 | 89.70 | 89.90 | 88.73 | 89.54 | 89.54 | -0.57% | 1,246,816 |
| Dec 20, 2024 | 88.76 | 91.11 | 88.49 | 90.05 | 89.72 | 0.93% | 3,064,664 |
| Dec 19, 2024 | 90.65 | 91.07 | 89.01 | 89.22 | 88.89 | -0.46% | 2,382,842 |
| Dec 18, 2024 | 94.25 | 94.52 | 88.85 | 89.63 | 89.30 | -4.40% | 2,036,837 |
| Dec 17, 2024 | 94.47 | 94.75 | 93.59 | 93.76 | 93.41 | -1.21% | 1,294,597 |
| Dec 16, 2024 | 94.23 | 95.35 | 94.00 | 94.91 | 94.56 | 0.65% | 1,463,606 |
| Dec 13, 2024 | 94.81 | 95.01 | 93.83 | 94.30 | 93.95 | -0.66% | 881,161 |
| Dec 12, 2024 | 95.96 | 96.15 | 94.84 | 94.93 | 94.58 | -1.33% | 972,551 |
| Dec 11, 2024 | 96.57 | 96.78 | 95.82 | 96.21 | 95.86 | 0.42% | 1,052,150 |
| Dec 10, 2024 | 96.15 | 96.61 | 95.47 | 95.81 | 95.46 | -0.41% | 1,020,588 |
| Dec 9, 2024 | 97.34 | 97.65 | 96.16 | 96.20 | 95.85 | -0.49% | 1,077,877 |
| Dec 6, 2024 | 96.99 | 97.00 | 96.47 | 96.67 | 96.31 | 0.38% | 803,504 |
| Dec 5, 2024 | 97.32 | 97.42 | 96.18 | 96.30 | 95.95 | -1.19% | 771,633 |
| Dec 4, 2024 | 97.27 | 97.74 | 96.78 | 97.46 | 97.10 | 0.36% | 856,547 |
| Dec 3, 2024 | 97.71 | 97.93 | 96.85 | 97.11 | 96.75 | -0.72% | 996,519 |
| Dec 2, 2024 | 98.01 | 98.16 | 97.09 | 97.81 | 97.45 | -0.07% | 1,671,003 |
| Nov 29, 2024 | 98.05 | 98.49 | 97.74 | 97.88 | 97.52 | 0.39% | 850,161 |
| Nov 27, 2024 | 97.89 | 98.59 | 97.28 | 97.50 | 97.14 | 0.15% | 1,281,936 |
| Nov 26, 2024 | 97.58 | 97.76 | 96.87 | 97.35 | 96.99 | -0.72% | 1,356,650 |
| Nov 25, 2024 | 97.69 | 99.12 | 97.68 | 98.06 | 97.70 | 1.53% | 1,724,599 |
| Nov 22, 2024 | 95.32 | 96.79 | 95.22 | 96.58 | 96.22 | 1.82% | 1,701,215 |
| Nov 21, 2024 | 93.90 | 95.28 | 93.50 | 94.85 | 94.50 | 1.52% | 2,495,543 |
| Nov 20, 2024 | 93.24 | 93.43 | 92.28 | 93.43 | 93.09 | 0.12% | 1,547,088 |
| Nov 19, 2024 | 91.68 | 93.38 | 91.60 | 93.32 | 92.98 | 0.73% | 1,124,394 |
| Nov 18, 2024 | 92.73 | 93.30 | 92.32 | 92.64 | 92.30 | 0.21% | 1,512,722 |
| Nov 15, 2024 | 93.92 | 93.94 | 92.17 | 92.45 | 92.11 | -1.47% | 1,357,661 |
| Nov 14, 2024 | 95.44 | 95.63 | 93.56 | 93.83 | 93.48 | -1.37% | 1,480,575 |
| Nov 13, 2024 | 96.71 | 97.02 | 95.04 | 95.13 | 94.78 | -0.98% | 1,374,168 |
| Nov 12, 2024 | 97.11 | 97.81 | 95.72 | 96.07 | 95.72 | -1.75% | 1,629,713 |
| Nov 11, 2024 | 97.24 | 98.06 | 97.04 | 97.78 | 97.42 | 1.48% | 2,306,878 |
| Nov 8, 2024 | 95.53 | 96.48 | 95.34 | 96.35 | 96.00 | 0.73% | 2,125,996 |
| Nov 7, 2024 | 95.85 | 96.48 | 95.26 | 95.65 | 95.30 | -0.36% | 2,675,076 |
| Nov 6, 2024 | 95.71 | 96.11 | 94.17 | 96.00 | 95.65 | 5.81% | 4,366,394 |
| Nov 5, 2024 | 88.75 | 90.73 | 88.63 | 90.73 | 90.40 | 1.92% | 814,608 |
| Nov 4, 2024 | 88.42 | 89.66 | 88.15 | 89.02 | 88.69 | 0.50% | 732,524 |
| Nov 1, 2024 | 88.76 | 89.38 | 88.34 | 88.58 | 88.25 | 0.59% | 1,063,142 |
| Oct 31, 2024 | 89.48 | 89.67 | 88.04 | 88.06 | 87.74 | -1.71% | 1,011,943 |
| Oct 30, 2024 | 89.37 | 90.81 | 89.37 | 89.59 | 89.26 | -0.16% | 1,055,425 |
| Oct 29, 2024 | 89.30 | 89.76 | 88.99 | 89.73 | 89.40 | -0.32% | 1,003,388 |
| Oct 28, 2024 | 89.28 | 90.19 | 89.21 | 90.02 | 89.69 | 1.64% | 811,946 |
| Oct 25, 2024 | 89.55 | 89.80 | 88.41 | 88.57 | 88.24 | -0.38% | 1,089,124 |
| Oct 24, 2024 | 89.15 | 89.42 | 88.41 | 88.91 | 88.58 | 0.20% | 745,068 |
| Oct 23, 2024 | 89.06 | 89.30 | 87.95 | 88.73 | 88.40 | -0.84% | 1,779,869 |
| Oct 22, 2024 | 89.57 | 89.72 | 89.13 | 89.48 | 89.15 | -0.40% | 1,162,406 |
| Oct 21, 2024 | 91.24 | 91.30 | 89.64 | 89.84 | 89.51 | -1.59% | 845,468 |
| Oct 18, 2024 | 91.71 | 91.81 | 91.19 | 91.29 | 90.95 | -0.19% | 638,914 |
| Oct 17, 2024 | 91.74 | 91.81 | 91.00 | 91.46 | 91.12 | -0.26% | 850,311 |
| Oct 16, 2024 | 90.97 | 91.86 | 90.81 | 91.70 | 91.36 | 1.65% | 1,321,667 |
| Oct 15, 2024 | 90.04 | 91.20 | 89.80 | 90.21 | 89.88 | 0.03% | 1,058,828 |
| Oct 14, 2024 | 89.54 | 90.23 | 89.16 | 90.18 | 89.85 | 0.77% | 710,767 |
| Oct 11, 2024 | 87.69 | 89.62 | 87.68 | 89.49 | 89.16 | 2.03% | 1,017,570 |
| Oct 10, 2024 | 87.32 | 87.74 | 86.81 | 87.71 | 87.39 | -0.54% | 1,925,092 |
| Oct 9, 2024 | 87.96 | 88.81 | 87.75 | 88.19 | 87.87 | 0.23% | 821,284 |
| Oct 8, 2024 | 88.03 | 88.31 | 87.66 | 87.99 | 87.67 | 0.03% | 1,646,294 |
| Oct 7, 2024 | 88.41 | 88.45 | 87.33 | 87.96 | 87.64 | -0.78% | 1,255,091 |
| Oct 4, 2024 | 88.68 | 88.96 | 87.90 | 88.65 | 88.32 | 1.41% | 1,170,664 |
| Oct 3, 2024 | 87.47 | 87.84 | 87.02 | 87.42 | 87.10 | -0.66% | 2,973,536 |
| Oct 2, 2024 | 87.76 | 88.48 | 87.46 | 88.00 | 87.68 | -0.16% | 767,249 |
| Oct 1, 2024 | 89.06 | 89.12 | 87.51 | 88.14 | 87.82 | -1.37% | 3,385,872 |
| Sep 30, 2024 | 88.78 | 89.63 | 88.46 | 89.36 | 89.03 | 0.28% | 3,289,129 |
| Sep 27, 2024 | 89.36 | 90.03 | 88.81 | 89.11 | 88.78 | 0.67% | 1,172,738 |
| Sep 26, 2024 | 89.18 | 89.44 | 88.36 | 88.52 | 88.19 | 0.18% | 1,031,128 |
| Sep 25, 2024 | 89.48 | 89.51 | 88.27 | 88.36 | 87.76 | -1.19% | 1,642,540 |
| Sep 24, 2024 | 89.59 | 89.73 | 88.78 | 89.42 | 88.81 | 0.16% | 2,830,962 |
| Sep 23, 2024 | 90.03 | 90.22 | 88.98 | 89.28 | 88.67 | -0.42% | 3,755,740 |
| Sep 20, 2024 | 90.28 | 90.29 | 89.49 | 89.66 | 89.05 | -1.02% | 5,501,703 |
| Sep 19, 2024 | 90.86 | 90.86 | 89.58 | 90.58 | 89.96 | 2.07% | 2,041,212 |
| Sep 18, 2024 | 88.66 | 90.95 | 88.26 | 88.74 | 88.14 | 0.03% | 2,539,661 |
| Sep 17, 2024 | 88.79 | 89.66 | 88.37 | 88.71 | 88.11 | 0.80% | 1,196,864 |
| Sep 16, 2024 | 87.99 | 88.24 | 87.40 | 88.01 | 87.41 | 0.39% | 1,161,246 |
| Sep 13, 2024 | 86.50 | 87.81 | 86.50 | 87.67 | 87.07 | 2.48% | 1,319,406 |
| Sep 12, 2024 | 84.90 | 86.00 | 84.28 | 85.55 | 84.97 | 1.27% | 873,924 |
| Sep 11, 2024 | 83.83 | 84.61 | 82.59 | 84.48 | 83.91 | 0.27% | 2,994,773 |
| Sep 10, 2024 | 84.38 | 84.45 | 83.22 | 84.25 | 83.68 | -0.05% | 4,290,852 |
| Sep 9, 2024 | 84.16 | 85.00 | 83.92 | 84.29 | 83.72 | 0.26% | 1,675,127 |
| Sep 6, 2024 | 85.65 | 86.21 | 83.75 | 84.07 | 83.50 | -1.90% | 1,328,168 |
| Sep 5, 2024 | 86.36 | 86.55 | 85.30 | 85.70 | 85.12 | -0.49% | 4,825,976 |
| Sep 4, 2024 | 85.97 | 87.06 | 85.59 | 86.12 | 85.54 | -0.21% | 1,217,241 |
| Sep 3, 2024 | 88.23 | 88.71 | 86.09 | 86.30 | 85.71 | -2.98% | 1,793,156 |
| Aug 30, 2024 | 88.82 | 89.14 | 87.91 | 88.95 | 88.35 | 0.58% | 1,082,933 |
| Aug 29, 2024 | 88.52 | 89.34 | 87.83 | 88.44 | 87.84 | 0.64% | 1,233,413 |
| Aug 28, 2024 | 88.09 | 88.58 | 87.45 | 87.88 | 87.28 | -0.67% | 1,201,231 |
| Aug 27, 2024 | 88.50 | 88.70 | 88.03 | 88.47 | 87.87 | -0.75% | 1,062,515 |
| Aug 26, 2024 | 89.75 | 89.95 | 89.00 | 89.14 | 88.53 | 0.08% | 1,450,883 |