Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
89.44
+0.61 (0.69%)
At close: Jul 8, 2025, 4:00 PM
89.60
+0.16 (0.18%)
Pre-market: Jul 9, 2025, 8:43 AM EDT
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 89.15 | 89.86 | 89.09 | 89.44 | 89.44 | 0.69% | 2,831,188 |
| Jul 7, 2025 | 89.55 | 90.07 | 88.30 | 88.83 | 88.83 | -1.50% | 2,058,629 |
| Jul 3, 2025 | 89.75 | 90.28 | 89.66 | 90.18 | 90.18 | 0.93% | 1,742,091 |
| Jul 2, 2025 | 88.28 | 89.37 | 87.90 | 89.35 | 89.35 | 1.38% | 5,288,371 |
| Jul 1, 2025 | 86.74 | 89.12 | 86.58 | 88.13 | 88.13 | 1.04% | 2,644,870 |
| Jun 30, 2025 | 87.54 | 87.54 | 87.06 | 87.22 | 87.22 | 0.16% | 2,464,688 |
| Jun 27, 2025 | 87.31 | 87.82 | 86.52 | 87.08 | 87.08 | 0.03% | 1,420,302 |
| Jun 26, 2025 | 86.00 | 87.10 | 85.95 | 87.05 | 87.05 | 1.59% | 1,362,832 |
| Jun 25, 2025 | 86.76 | 86.77 | 85.64 | 85.69 | 85.69 | -1.11% | 1,356,548 |
| Jun 24, 2025 | 86.21 | 86.85 | 85.81 | 86.65 | 86.65 | 1.27% | 1,311,436 |
| Jun 23, 2025 | 84.26 | 85.56 | 83.59 | 85.56 | 85.56 | 1.21% | 1,601,138 |
| Jun 20, 2025 | 85.30 | 85.35 | 84.24 | 84.54 | 84.54 | -0.46% | 1,101,904 |
| Jun 18, 2025 | 84.47 | 85.64 | 84.24 | 84.93 | 84.68 | 0.49% | 1,770,442 |
| Jun 17, 2025 | 84.71 | 85.29 | 84.46 | 84.52 | 84.27 | -1.02% | 1,134,437 |
| Jun 16, 2025 | 85.27 | 85.89 | 84.96 | 85.39 | 85.14 | 1.14% | 1,738,790 |
| Jun 13, 2025 | 84.80 | 85.45 | 84.17 | 84.43 | 84.18 | -1.83% | 1,914,787 |
| Jun 12, 2025 | 85.76 | 86.18 | 85.54 | 86.00 | 85.75 | -0.42% | 1,231,771 |
| Jun 11, 2025 | 87.08 | 87.26 | 86.21 | 86.36 | 86.11 | -0.38% | 1,456,779 |
| Jun 10, 2025 | 86.69 | 87.06 | 86.42 | 86.69 | 86.44 | 0.53% | 2,271,197 |
| Jun 9, 2025 | 86.44 | 86.60 | 85.91 | 86.23 | 85.98 | 0.70% | 980,039 |
| Jun 6, 2025 | 85.48 | 85.71 | 85.13 | 85.63 | 85.38 | 1.61% | 1,033,280 |
| Jun 5, 2025 | 84.35 | 84.81 | 83.68 | 84.27 | 84.02 | 0.04% | 1,007,819 |
| Jun 4, 2025 | 84.56 | 84.88 | 84.15 | 84.24 | 83.99 | -0.30% | 776,406 |
| Jun 3, 2025 | 83.44 | 84.71 | 83.10 | 84.49 | 84.24 | 1.61% | 1,694,317 |
| Jun 2, 2025 | 82.99 | 83.18 | 81.94 | 83.15 | 82.91 | 0.19% | 2,440,093 |
| May 30, 2025 | 82.91 | 83.36 | 82.28 | 82.99 | 82.75 | -0.38% | 3,312,881 |
| May 29, 2025 | 83.63 | 83.63 | 82.64 | 83.31 | 83.07 | 0.31% | 1,798,186 |
| May 28, 2025 | 83.93 | 84.08 | 82.92 | 83.05 | 82.81 | -1.08% | 1,604,768 |
| May 27, 2025 | 83.17 | 83.96 | 82.51 | 83.96 | 83.71 | 2.55% | 1,034,923 |
| May 23, 2025 | 80.74 | 82.15 | 80.71 | 81.87 | 81.63 | -0.32% | 1,488,305 |
| May 22, 2025 | 81.73 | 82.58 | 81.48 | 82.13 | 81.89 | 0.01% | 1,544,693 |
| May 21, 2025 | 83.51 | 83.90 | 81.99 | 82.12 | 81.88 | -2.81% | 1,465,833 |
| May 20, 2025 | 84.32 | 84.76 | 84.05 | 84.49 | 84.24 | 0.05% | 823,464 |
| May 19, 2025 | 83.59 | 84.50 | 83.37 | 84.45 | 84.20 | -0.46% | 877,415 |
| May 16, 2025 | 84.26 | 84.92 | 83.97 | 84.84 | 84.59 | 0.89% | 831,007 |
| May 15, 2025 | 83.49 | 84.14 | 83.01 | 84.09 | 83.84 | 0.60% | 923,259 |
| May 14, 2025 | 84.08 | 84.26 | 83.48 | 83.59 | 83.34 | -0.87% | 994,369 |
| May 13, 2025 | 84.47 | 84.71 | 84.04 | 84.32 | 84.07 | 0.33% | 756,055 |
| May 12, 2025 | 84.38 | 84.73 | 83.19 | 84.04 | 83.79 | 3.55% | 1,021,804 |
| May 9, 2025 | 81.45 | 81.75 | 80.83 | 81.16 | 80.92 | -0.20% | 641,866 |
| May 8, 2025 | 80.78 | 81.91 | 80.16 | 81.32 | 81.08 | 1.94% | 1,013,705 |
| May 7, 2025 | 80.03 | 80.23 | 79.22 | 79.77 | 79.54 | 0.29% | 960,503 |
| May 6, 2025 | 79.43 | 80.25 | 79.09 | 79.54 | 79.31 | -1.11% | 954,465 |
| May 5, 2025 | 80.26 | 81.03 | 80.14 | 80.43 | 80.19 | -0.70% | 710,701 |
| May 2, 2025 | 80.17 | 81.31 | 80.08 | 81.00 | 80.76 | 2.22% | 1,155,952 |
| May 1, 2025 | 79.03 | 79.88 | 78.32 | 79.24 | 79.01 | 0.62% | 1,027,865 |
| Apr 30, 2025 | 78.07 | 79.00 | 77.12 | 78.75 | 78.52 | -0.63% | 1,567,627 |
| Apr 29, 2025 | 78.57 | 79.56 | 78.03 | 79.25 | 79.02 | 0.62% | 937,843 |
| Apr 28, 2025 | 78.61 | 79.27 | 77.84 | 78.76 | 78.53 | 0.40% | 2,338,308 |
| Apr 25, 2025 | 77.88 | 78.52 | 77.42 | 78.45 | 78.22 | 0.05% | 4,869,076 |