Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
83.96
-0.71 (-0.84%)
Mar 25, 2025, 2:55 PM EDT - Market open
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 84.31 | 84.58 | 83.96 | 84.08 | - | -0.70% | 696,954 |
| Mar 24, 2025 | 83.87 | 84.78 | 83.78 | 84.67 | 84.67 | 2.52% | 1,519,047 |
| Mar 21, 2025 | 82.17 | 82.85 | 81.79 | 82.59 | 82.59 | -0.64% | 1,305,812 |
| Mar 20, 2025 | 82.80 | 84.04 | 82.79 | 83.12 | 83.12 | -0.61% | 931,952 |
| Mar 19, 2025 | 82.40 | 84.15 | 82.37 | 83.63 | 83.63 | 1.52% | 1,251,944 |
| Mar 18, 2025 | 82.59 | 82.64 | 82.03 | 82.38 | 82.38 | -0.79% | 1,624,906 |
| Mar 17, 2025 | 81.95 | 83.30 | 81.92 | 83.04 | 83.04 | 1.23% | 2,535,014 |
| Mar 14, 2025 | 80.97 | 82.10 | 80.60 | 82.03 | 82.03 | 2.44% | 2,015,774 |
| Mar 13, 2025 | 81.34 | 81.68 | 79.65 | 80.08 | 80.08 | -1.52% | 2,099,572 |
| Mar 12, 2025 | 82.12 | 82.39 | 80.70 | 81.32 | 81.32 | 0.17% | 1,206,157 |
| Mar 11, 2025 | 81.30 | 82.14 | 80.28 | 81.18 | 81.18 | 0.04% | 2,086,151 |
| Mar 10, 2025 | 82.24 | 82.77 | 80.36 | 81.15 | 81.15 | -2.57% | 2,764,705 |
| Mar 7, 2025 | 82.82 | 83.73 | 81.56 | 83.29 | 83.29 | 0.36% | 1,171,996 |
| Mar 6, 2025 | 83.21 | 84.12 | 82.46 | 82.99 | 82.99 | -1.60% | 1,155,687 |
| Mar 5, 2025 | 83.46 | 84.44 | 82.83 | 84.34 | 84.34 | 1.04% | 1,311,553 |
| Mar 4, 2025 | 83.28 | 84.81 | 82.17 | 83.47 | 83.47 | -1.13% | 1,740,661 |
| Mar 3, 2025 | 87.10 | 87.32 | 83.88 | 84.42 | 84.42 | -2.75% | 1,423,886 |
| Feb 28, 2025 | 85.55 | 86.82 | 85.34 | 86.81 | 86.81 | 1.06% | 1,681,424 |
| Feb 27, 2025 | 87.22 | 87.53 | 85.83 | 85.90 | 85.90 | -1.51% | 1,156,121 |
| Feb 26, 2025 | 87.37 | 88.32 | 86.88 | 87.22 | 87.22 | 0.11% | 983,986 |
| Feb 25, 2025 | 87.47 | 87.82 | 86.33 | 87.12 | 87.12 | -0.34% | 1,104,712 |
| Feb 24, 2025 | 88.44 | 88.44 | 87.02 | 87.42 | 87.42 | -0.75% | 1,201,778 |
| Feb 21, 2025 | 91.41 | 91.42 | 87.95 | 88.08 | 88.08 | -2.92% | 1,425,261 |
| Feb 20, 2025 | 91.41 | 91.47 | 90.20 | 90.73 | 90.73 | -0.94% | 716,529 |
| Feb 19, 2025 | 91.17 | 91.89 | 91.06 | 91.59 | 91.59 | -0.36% | 1,491,518 |
| Feb 18, 2025 | 91.43 | 92.07 | 91.22 | 91.92 | 91.92 | 0.58% | 3,091,184 |
| Feb 14, 2025 | 91.92 | 92.18 | 91.25 | 91.39 | 91.39 | -0.04% | 653,831 |
| Feb 13, 2025 | 91.00 | 91.53 | 90.49 | 91.43 | 91.43 | 1.09% | 832,410 |
| Feb 12, 2025 | 89.89 | 90.75 | 89.73 | 90.44 | 90.44 | -0.92% | 1,064,196 |
| Feb 11, 2025 | 91.01 | 91.56 | 90.92 | 91.28 | 91.28 | -0.58% | 1,235,276 |
| Feb 10, 2025 | 91.96 | 92.01 | 91.36 | 91.81 | 91.81 | 0.45% | 603,940 |
| Feb 7, 2025 | 92.56 | 92.71 | 91.25 | 91.40 | 91.40 | -1.20% | 1,499,836 |
| Feb 6, 2025 | 93.19 | 93.29 | 91.94 | 92.51 | 92.51 | -0.32% | 908,127 |
| Feb 5, 2025 | 92.25 | 92.81 | 91.80 | 92.81 | 92.81 | 1.11% | 622,655 |
| Feb 4, 2025 | 90.42 | 91.87 | 90.33 | 91.79 | 91.79 | 1.39% | 777,220 |
| Feb 3, 2025 | 89.52 | 91.18 | 89.25 | 90.53 | 90.53 | -1.17% | 1,844,777 |
| Jan 31, 2025 | 92.53 | 93.13 | 91.21 | 91.60 | 91.60 | -0.88% | 1,858,523 |
| Jan 30, 2025 | 92.44 | 93.04 | 91.79 | 92.41 | 92.41 | 1.01% | 1,204,854 |
| Jan 29, 2025 | 91.67 | 92.27 | 90.84 | 91.49 | 91.49 | -0.23% | 1,890,581 |
| Jan 28, 2025 | 91.75 | 92.02 | 91.09 | 91.70 | 91.70 | 0.09% | 963,177 |
| Jan 27, 2025 | 91.68 | 92.83 | 91.09 | 91.62 | 91.62 | -0.93% | 10,705,972 |
| Jan 24, 2025 | 92.54 | 93.11 | 92.23 | 92.48 | 92.48 | -0.27% | 914,521 |
| Jan 23, 2025 | 91.77 | 92.75 | 91.65 | 92.73 | 92.73 | 0.44% | 1,033,699 |
| Jan 22, 2025 | 92.77 | 92.93 | 92.14 | 92.32 | 92.32 | -0.66% | 1,020,698 |
| Jan 21, 2025 | 91.98 | 92.96 | 91.83 | 92.93 | 92.93 | 1.95% | 1,571,436 |
| 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 |