Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
86.92
-1.81 (-2.04%)
At close: Aug 1, 2025, 4:00 PM
86.87
-0.05 (-0.06%)
After-hours: Aug 1, 2025, 5:39 PM EDT
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.42 | 87.56 | 85.88 | 86.92 | 86.92 | -2.04% | 2,080,236 |
| Jul 31, 2025 | 89.16 | 89.75 | 88.52 | 88.73 | 88.73 | -0.97% | 2,402,995 |
| Jul 30, 2025 | 90.40 | 90.95 | 89.01 | 89.60 | 89.60 | -0.48% | 2,742,437 |
| Jul 29, 2025 | 91.23 | 91.25 | 89.79 | 90.03 | 90.03 | -0.66% | 1,373,176 |
| Jul 28, 2025 | 91.12 | 91.12 | 90.35 | 90.63 | 90.63 | -0.11% | 1,113,278 |
| Jul 25, 2025 | 90.75 | 90.80 | 89.98 | 90.73 | 90.73 | 0.38% | 1,185,513 |
| Jul 24, 2025 | 91.21 | 91.32 | 90.36 | 90.39 | 90.39 | -1.41% | 1,199,368 |
| Jul 23, 2025 | 90.90 | 91.68 | 90.61 | 91.68 | 91.68 | 1.58% | 1,906,554 |
| Jul 22, 2025 | 89.59 | 90.48 | 89.23 | 90.25 | 90.25 | 0.80% | 3,113,259 |
| Jul 21, 2025 | 90.38 | 90.73 | 89.47 | 89.53 | 89.53 | -0.37% | 1,457,955 |
| Jul 18, 2025 | 91.09 | 91.11 | 89.75 | 89.86 | 89.86 | -0.73% | 4,160,337 |
| Jul 17, 2025 | 89.34 | 90.63 | 89.24 | 90.52 | 90.52 | 1.32% | 5,605,729 |
| Jul 16, 2025 | 89.03 | 89.49 | 87.72 | 89.34 | 89.34 | 0.96% | 2,843,978 |
| Jul 15, 2025 | 90.58 | 90.64 | 88.46 | 88.49 | 88.49 | -1.91% | 1,445,451 |
| Jul 14, 2025 | 89.45 | 90.27 | 89.36 | 90.21 | 90.21 | 0.69% | 1,432,171 |
| Jul 11, 2025 | 90.18 | 90.35 | 89.55 | 89.59 | 89.59 | -1.39% | 1,851,082 |
| Jul 10, 2025 | 90.32 | 91.36 | 90.08 | 90.85 | 90.85 | 0.52% | 3,117,201 |
| Jul 9, 2025 | 89.96 | 90.41 | 89.38 | 90.38 | 90.38 | 1.05% | 2,557,065 |
| 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 |