Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
80.39
-0.61 (-0.75%)
May 5, 2025, 4:00 PM EDT - Market closed
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 80.26 | 81.03 | 80.14 | 80.43 | 80.43 | -0.70% | 710,701 |
| May 2, 2025 | 80.17 | 81.31 | 80.08 | 81.00 | 81.00 | 2.22% | 1,155,952 |
| May 1, 2025 | 79.03 | 79.88 | 78.32 | 79.24 | 79.24 | 0.62% | 1,027,865 |
| Apr 30, 2025 | 78.07 | 79.00 | 77.12 | 78.75 | 78.75 | -0.63% | 1,567,627 |
| Apr 29, 2025 | 78.57 | 79.56 | 78.03 | 79.25 | 79.25 | 0.62% | 937,843 |
| Apr 28, 2025 | 78.61 | 79.27 | 77.84 | 78.76 | 78.76 | 0.40% | 2,338,308 |
| Apr 25, 2025 | 77.88 | 78.52 | 77.42 | 78.45 | 78.45 | 0.05% | 4,869,076 |
| Apr 24, 2025 | 77.08 | 78.54 | 76.74 | 78.41 | 78.41 | 2.03% | 760,697 |
| Apr 23, 2025 | 77.95 | 79.00 | 76.73 | 76.85 | 76.85 | 1.41% | 1,872,200 |
| Apr 22, 2025 | 74.82 | 75.98 | 74.58 | 75.78 | 75.78 | 2.66% | 1,136,424 |
| Apr 21, 2025 | 74.77 | 74.86 | 73.06 | 73.82 | 73.82 | -2.07% | 1,143,852 |
| Apr 17, 2025 | 74.70 | 75.73 | 74.54 | 75.38 | 75.38 | 0.92% | 1,278,110 |
| Apr 16, 2025 | 75.02 | 75.45 | 73.80 | 74.69 | 74.69 | -0.97% | 1,442,558 |
| Apr 15, 2025 | 75.36 | 76.37 | 75.10 | 75.42 | 75.42 | 0.04% | 1,443,148 |
| Apr 14, 2025 | 75.91 | 75.95 | 74.00 | 75.39 | 75.39 | 1.24% | 1,487,306 |
| Apr 11, 2025 | 73.31 | 74.68 | 72.16 | 74.47 | 74.47 | 1.44% | 2,012,246 |
| Apr 10, 2025 | 74.44 | 74.91 | 71.53 | 73.41 | 73.41 | -4.29% | 3,663,787 |
| Apr 9, 2025 | 69.81 | 77.59 | 69.39 | 76.70 | 76.70 | 8.70% | 6,110,685 |
| Apr 8, 2025 | 75.08 | 75.12 | 69.64 | 70.56 | 70.56 | -2.78% | 4,188,253 |
| Apr 7, 2025 | 70.41 | 76.80 | 69.38 | 72.58 | 72.58 | -0.83% | 7,179,593 |
| Apr 4, 2025 | 73.76 | 74.35 | 71.39 | 73.19 | 73.19 | -4.48% | 4,519,052 |
| Apr 3, 2025 | 78.05 | 78.83 | 76.48 | 76.62 | 76.62 | -6.50% | 5,308,761 |
| Apr 2, 2025 | 79.53 | 82.18 | 79.44 | 81.95 | 81.95 | 1.61% | 3,467,504 |
| Apr 1, 2025 | 80.42 | 81.31 | 79.50 | 80.65 | 80.65 | - | 1,980,728 |
| Mar 31, 2025 | 79.80 | 81.05 | 78.99 | 80.65 | 80.65 | -0.47% | 1,120,056 |
| Mar 28, 2025 | 82.66 | 82.68 | 80.60 | 81.03 | 81.03 | -2.04% | 1,475,501 |
| Mar 27, 2025 | 82.97 | 83.38 | 82.37 | 82.72 | 82.72 | -0.41% | 2,239,903 |
| Mar 26, 2025 | 84.07 | 84.38 | 82.72 | 83.06 | 83.06 | -1.07% | 1,941,425 |
| Mar 25, 2025 | 84.33 | 84.52 | 83.71 | 83.96 | 83.96 | -0.84% | 984,462 |
| Mar 24, 2025 | 83.87 | 84.78 | 83.78 | 84.67 | 84.42 | 2.52% | 1,519,047 |
| Mar 21, 2025 | 82.17 | 82.85 | 81.79 | 82.59 | 82.35 | -0.64% | 1,305,812 |
| Mar 20, 2025 | 82.80 | 84.04 | 82.79 | 83.12 | 82.88 | -0.61% | 931,952 |
| Mar 19, 2025 | 82.40 | 84.15 | 82.37 | 83.63 | 83.38 | 1.52% | 1,251,944 |
| Mar 18, 2025 | 82.59 | 82.64 | 82.03 | 82.38 | 82.14 | -0.79% | 1,624,906 |
| Mar 17, 2025 | 81.95 | 83.30 | 81.92 | 83.04 | 82.80 | 1.23% | 2,535,014 |
| Mar 14, 2025 | 80.97 | 82.10 | 80.60 | 82.03 | 81.79 | 2.44% | 2,015,774 |
| Mar 13, 2025 | 81.34 | 81.68 | 79.65 | 80.08 | 79.85 | -1.52% | 2,099,572 |
| Mar 12, 2025 | 82.12 | 82.39 | 80.70 | 81.32 | 81.08 | 0.17% | 1,206,157 |
| Mar 11, 2025 | 81.30 | 82.14 | 80.28 | 81.18 | 80.94 | 0.04% | 2,086,151 |
| Mar 10, 2025 | 82.24 | 82.77 | 80.36 | 81.15 | 80.91 | -2.57% | 2,764,705 |
| Mar 7, 2025 | 82.82 | 83.73 | 81.56 | 83.29 | 83.05 | 0.36% | 1,171,996 |
| Mar 6, 2025 | 83.21 | 84.12 | 82.46 | 82.99 | 82.75 | -1.60% | 1,155,687 |
| Mar 5, 2025 | 83.46 | 84.44 | 82.83 | 84.34 | 84.09 | 1.04% | 1,311,553 |
| Mar 4, 2025 | 83.28 | 84.81 | 82.17 | 83.47 | 83.23 | -1.13% | 1,740,661 |
| Mar 3, 2025 | 87.10 | 87.32 | 83.88 | 84.42 | 84.17 | -2.75% | 1,423,886 |
| Feb 28, 2025 | 85.55 | 86.82 | 85.34 | 86.81 | 86.56 | 1.06% | 1,681,424 |
| Feb 27, 2025 | 87.22 | 87.53 | 85.83 | 85.90 | 85.65 | -1.51% | 1,156,121 |
| Feb 26, 2025 | 87.37 | 88.32 | 86.88 | 87.22 | 86.96 | 0.11% | 983,986 |
| Feb 25, 2025 | 87.47 | 87.82 | 86.33 | 87.12 | 86.86 | -0.34% | 1,104,712 |
| Feb 24, 2025 | 88.44 | 88.44 | 87.02 | 87.42 | 87.16 | -0.75% | 1,201,778 |