Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
96.58
+1.73 (1.82%)
At close: Nov 22, 2024, 4:00 PM
96.68
+0.10 (0.10%)
After-hours: Nov 22, 2024, 7:35 PM EST
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 95.32 | 96.79 | 95.22 | 96.58 | 96.58 | 1.82% | 1,701,215 |
| Nov 21, 2024 | 93.90 | 95.28 | 93.50 | 94.85 | 94.85 | 1.52% | 2,495,543 |
| Nov 20, 2024 | 93.24 | 93.43 | 92.28 | 93.43 | 93.43 | 0.12% | 1,547,088 |
| Nov 19, 2024 | 91.68 | 93.38 | 91.60 | 93.32 | 93.32 | 0.73% | 1,124,394 |
| Nov 18, 2024 | 92.73 | 93.30 | 92.32 | 92.64 | 92.64 | 0.21% | 1,512,722 |
| Nov 15, 2024 | 93.92 | 93.94 | 92.17 | 92.45 | 92.45 | -1.47% | 1,357,661 |
| Nov 14, 2024 | 95.44 | 95.63 | 93.56 | 93.83 | 93.83 | -1.37% | 1,480,575 |
| Nov 13, 2024 | 96.71 | 97.02 | 95.04 | 95.13 | 95.13 | -0.98% | 1,374,168 |
| Nov 12, 2024 | 97.11 | 97.81 | 95.72 | 96.07 | 96.07 | -1.75% | 1,629,713 |
| Nov 11, 2024 | 97.24 | 98.06 | 97.04 | 97.78 | 97.78 | 1.48% | 2,306,878 |
| Nov 8, 2024 | 95.53 | 96.48 | 95.34 | 96.35 | 96.35 | 0.73% | 2,125,996 |
| Nov 7, 2024 | 95.85 | 96.48 | 95.26 | 95.65 | 95.65 | -0.36% | 2,675,076 |
| Nov 6, 2024 | 95.71 | 96.11 | 94.17 | 96.00 | 96.00 | 5.81% | 4,366,394 |
| Nov 5, 2024 | 88.75 | 90.73 | 88.63 | 90.73 | 90.73 | 1.92% | 814,608 |
| Nov 4, 2024 | 88.42 | 89.66 | 88.15 | 89.02 | 89.02 | 0.50% | 732,524 |
| Nov 1, 2024 | 88.76 | 89.38 | 88.34 | 88.58 | 88.58 | 0.59% | 1,063,142 |
| Oct 31, 2024 | 89.48 | 89.67 | 88.04 | 88.06 | 88.06 | -1.71% | 1,011,943 |
| Oct 30, 2024 | 89.37 | 90.81 | 89.37 | 89.59 | 89.59 | -0.16% | 1,055,425 |
| Oct 29, 2024 | 89.30 | 89.76 | 88.99 | 89.73 | 89.73 | -0.32% | 1,003,388 |
| Oct 28, 2024 | 89.28 | 90.19 | 89.21 | 90.02 | 90.02 | 1.64% | 811,946 |
| Oct 25, 2024 | 89.55 | 89.80 | 88.41 | 88.57 | 88.57 | -0.38% | 1,089,124 |
| Oct 24, 2024 | 89.15 | 89.42 | 88.41 | 88.91 | 88.91 | 0.20% | 745,068 |
| Oct 23, 2024 | 89.06 | 89.30 | 87.95 | 88.73 | 88.73 | -0.84% | 1,779,869 |
| Oct 22, 2024 | 89.57 | 89.72 | 89.13 | 89.48 | 89.48 | -0.40% | 1,162,406 |
| Oct 21, 2024 | 91.24 | 91.30 | 89.64 | 89.84 | 89.84 | -1.59% | 845,468 |
| Oct 18, 2024 | 91.71 | 91.81 | 91.19 | 91.29 | 91.29 | -0.19% | 638,914 |
| Oct 17, 2024 | 91.74 | 91.81 | 91.00 | 91.46 | 91.46 | -0.26% | 850,311 |
| Oct 16, 2024 | 90.97 | 91.86 | 90.81 | 91.70 | 91.70 | 1.65% | 1,321,667 |
| Oct 15, 2024 | 90.04 | 91.20 | 89.80 | 90.21 | 90.21 | 0.03% | 1,058,828 |
| Oct 14, 2024 | 89.54 | 90.23 | 89.16 | 90.18 | 90.18 | 0.77% | 710,767 |
| Oct 11, 2024 | 87.69 | 89.62 | 87.68 | 89.49 | 89.49 | 2.03% | 1,017,570 |
| Oct 10, 2024 | 87.32 | 87.74 | 86.81 | 87.71 | 87.71 | -0.54% | 1,925,092 |
| Oct 9, 2024 | 87.96 | 88.81 | 87.75 | 88.19 | 88.19 | 0.23% | 821,284 |
| Oct 8, 2024 | 88.03 | 88.31 | 87.66 | 87.99 | 87.99 | 0.03% | 1,646,294 |
| Oct 7, 2024 | 88.41 | 88.45 | 87.33 | 87.96 | 87.96 | -0.78% | 1,255,091 |
| Oct 4, 2024 | 88.68 | 88.96 | 87.90 | 88.65 | 88.65 | 1.41% | 1,170,664 |
| Oct 3, 2024 | 87.47 | 87.84 | 87.02 | 87.42 | 87.42 | -0.66% | 2,973,536 |
| Oct 2, 2024 | 87.76 | 88.48 | 87.46 | 88.00 | 88.00 | -0.16% | 767,249 |
| Oct 1, 2024 | 89.06 | 89.12 | 87.51 | 88.14 | 88.14 | -1.37% | 3,385,872 |
| Sep 30, 2024 | 88.78 | 89.63 | 88.46 | 89.36 | 89.36 | 0.28% | 3,289,129 |
| Sep 27, 2024 | 89.36 | 90.03 | 88.81 | 89.11 | 89.11 | 0.67% | 1,172,738 |
| Sep 26, 2024 | 89.18 | 89.44 | 88.36 | 88.52 | 88.52 | 0.18% | 1,031,128 |
| Sep 25, 2024 | 89.48 | 89.51 | 88.27 | 88.36 | 88.08 | -1.19% | 1,642,540 |
| Sep 24, 2024 | 89.59 | 89.73 | 88.78 | 89.42 | 89.14 | 0.16% | 2,830,962 |
| Sep 23, 2024 | 90.03 | 90.22 | 88.98 | 89.28 | 89.00 | -0.42% | 3,755,740 |
| Sep 20, 2024 | 90.28 | 90.29 | 89.49 | 89.66 | 89.38 | -1.02% | 5,501,703 |
| Sep 19, 2024 | 90.86 | 90.86 | 89.58 | 90.58 | 90.30 | 2.07% | 2,041,212 |
| Sep 18, 2024 | 88.66 | 90.95 | 88.26 | 88.74 | 88.46 | 0.03% | 2,539,661 |
| Sep 17, 2024 | 88.79 | 89.66 | 88.37 | 88.71 | 88.43 | 0.80% | 1,196,864 |
| Sep 16, 2024 | 87.99 | 88.24 | 87.40 | 88.01 | 87.74 | 0.39% | 1,161,246 |
| Sep 13, 2024 | 86.50 | 87.81 | 86.50 | 87.67 | 87.40 | 2.48% | 1,319,406 |
| Sep 12, 2024 | 84.90 | 86.00 | 84.28 | 85.55 | 85.28 | 1.27% | 873,924 |
| Sep 11, 2024 | 83.83 | 84.61 | 82.59 | 84.48 | 84.22 | 0.27% | 2,994,773 |
| Sep 10, 2024 | 84.38 | 84.45 | 83.22 | 84.25 | 83.99 | -0.05% | 4,290,852 |
| Sep 9, 2024 | 84.16 | 85.00 | 83.92 | 84.29 | 84.03 | 0.26% | 1,675,127 |
| Sep 6, 2024 | 85.65 | 86.21 | 83.75 | 84.07 | 83.81 | -1.90% | 1,328,168 |
| Sep 5, 2024 | 86.36 | 86.55 | 85.30 | 85.70 | 85.43 | -0.49% | 4,825,976 |
| Sep 4, 2024 | 85.97 | 87.06 | 85.59 | 86.12 | 85.85 | -0.21% | 1,217,241 |
| Sep 3, 2024 | 88.23 | 88.71 | 86.09 | 86.30 | 86.03 | -2.98% | 1,793,156 |
| Aug 30, 2024 | 88.82 | 89.14 | 87.91 | 88.95 | 88.67 | 0.58% | 1,082,933 |
| Aug 29, 2024 | 88.52 | 89.34 | 87.83 | 88.44 | 88.16 | 0.64% | 1,233,413 |
| Aug 28, 2024 | 88.09 | 88.58 | 87.45 | 87.88 | 87.61 | -0.67% | 1,201,231 |
| Aug 27, 2024 | 88.50 | 88.70 | 88.03 | 88.47 | 88.19 | -0.75% | 1,062,515 |
| Aug 26, 2024 | 89.75 | 89.95 | 89.00 | 89.14 | 88.86 | 0.08% | 1,450,883 |
| Aug 23, 2024 | 86.97 | 89.36 | 86.85 | 89.07 | 88.79 | 3.13% | 2,199,366 |
| Aug 22, 2024 | 87.17 | 87.52 | 86.18 | 86.37 | 86.10 | -0.85% | 883,092 |
| Aug 21, 2024 | 86.61 | 87.19 | 86.05 | 87.11 | 86.84 | 1.24% | 1,035,537 |
| Aug 20, 2024 | 86.85 | 86.90 | 85.75 | 86.04 | 85.77 | -1.13% | 1,287,910 |
| Aug 19, 2024 | 86.12 | 87.02 | 86.06 | 87.02 | 86.75 | 1.23% | 1,015,893 |
| Aug 16, 2024 | 85.48 | 86.50 | 85.45 | 85.96 | 85.69 | 0.30% | 853,780 |
| Aug 15, 2024 | 85.40 | 86.14 | 84.86 | 85.70 | 85.43 | 2.55% | 1,350,134 |
| Aug 14, 2024 | 84.36 | 84.41 | 83.20 | 83.57 | 83.31 | -0.54% | 3,080,038 |
| Aug 13, 2024 | 83.32 | 84.22 | 82.84 | 84.02 | 83.76 | 1.56% | 1,106,316 |
| Aug 12, 2024 | 83.52 | 83.65 | 82.40 | 82.73 | 82.47 | -0.85% | 1,255,172 |
| Aug 9, 2024 | 83.70 | 83.74 | 82.86 | 83.44 | 83.18 | -0.19% | 971,671 |
| Aug 8, 2024 | 82.59 | 83.67 | 82.13 | 83.60 | 83.34 | 2.39% | 1,729,059 |
| Aug 7, 2024 | 84.04 | 84.05 | 81.48 | 81.65 | 81.40 | -1.20% | 2,507,993 |
| Aug 6, 2024 | 82.18 | 83.77 | 81.37 | 82.64 | 82.38 | 1.13% | 3,432,362 |
| Aug 5, 2024 | 80.00 | 82.75 | 79.52 | 81.72 | 81.47 | -3.27% | 6,626,175 |
| Aug 2, 2024 | 84.40 | 85.37 | 83.67 | 84.48 | 84.22 | -3.56% | 5,039,098 |
| Aug 1, 2024 | 90.47 | 90.90 | 86.95 | 87.60 | 87.33 | -3.26% | 4,281,603 |
| Jul 31, 2024 | 90.47 | 92.40 | 89.76 | 90.55 | 90.27 | 0.66% | 3,760,354 |
| Jul 30, 2024 | 90.05 | 90.74 | 89.39 | 89.96 | 89.68 | 0.32% | 1,751,754 |
| Jul 29, 2024 | 90.86 | 91.13 | 89.26 | 89.67 | 89.39 | -1.09% | 2,949,062 |
| Jul 26, 2024 | 90.52 | 91.10 | 89.64 | 90.66 | 90.38 | 1.69% | 3,005,190 |
| Jul 25, 2024 | 88.36 | 90.55 | 88.19 | 89.15 | 88.87 | 1.19% | 3,488,429 |
| Jul 24, 2024 | 89.35 | 90.48 | 88.02 | 88.10 | 87.83 | -2.08% | 3,639,039 |
| Jul 23, 2024 | 88.62 | 90.45 | 88.56 | 89.97 | 89.69 | 1.07% | 2,861,982 |
| Jul 22, 2024 | 87.99 | 89.19 | 87.05 | 89.02 | 88.74 | 1.59% | 2,064,438 |
| Jul 19, 2024 | 87.99 | 88.38 | 87.26 | 87.63 | 87.36 | -0.57% | 1,474,666 |
| Jul 18, 2024 | 89.48 | 90.85 | 87.74 | 88.13 | 87.86 | -1.91% | 3,076,734 |
| Jul 17, 2024 | 89.90 | 91.61 | 89.59 | 89.85 | 89.57 | -1.01% | 8,895,076 |
| Jul 16, 2024 | 88.57 | 90.89 | 88.52 | 90.77 | 90.49 | 3.47% | 6,223,802 |
| Jul 15, 2024 | 86.79 | 88.19 | 86.59 | 87.73 | 87.46 | 1.86% | 3,742,979 |
| Jul 12, 2024 | 86.06 | 86.85 | 85.96 | 86.13 | 85.86 | 1.13% | 2,951,326 |
| Jul 11, 2024 | 83.97 | 85.35 | 83.62 | 85.17 | 84.90 | 3.63% | 2,523,143 |
| Jul 10, 2024 | 81.74 | 82.26 | 81.43 | 82.19 | 81.93 | 1.00% | 915,428 |
| Jul 9, 2024 | 81.58 | 81.83 | 81.03 | 81.38 | 81.13 | -0.42% | 892,844 |
| Jul 8, 2024 | 81.83 | 82.31 | 81.56 | 81.72 | 81.47 | 0.68% | 1,342,612 |
| Jul 5, 2024 | 81.30 | 81.48 | 80.79 | 81.17 | 80.92 | -0.48% | 1,073,682 |