Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
115.16
-0.49 (-0.42%)
At close: Sep 18, 2026, 4:00 PM EDT
115.18
+0.02 (0.02%)
After-hours: Sep 18, 2026, 7:54 PM EDT
VTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 115.50 | 115.60 | 114.51 | 115.16 | 115.16 | -0.42% | 2,401,055 |
| Sep 17, 2026 | 116.75 | 116.81 | 115.62 | 115.65 | 115.65 | 0.50% | 1,465,136 |
| Sep 16, 2026 | 115.79 | 116.32 | 113.93 | 115.07 | 115.07 | -0.43% | 1,738,561 |
| Sep 15, 2026 | 116.18 | 116.25 | 115.14 | 115.57 | 115.57 | -0.69% | 1,113,758 |
| Sep 14, 2026 | 116.23 | 117.15 | 116.05 | 116.37 | 116.37 | -0.33% | 1,309,110 |
| Sep 11, 2026 | 117.52 | 117.79 | 116.74 | 116.76 | 116.76 | 0.36% | 1,049,748 |
| Sep 10, 2026 | 116.64 | 117.15 | 116.09 | 116.34 | 116.34 | -1.00% | 1,471,810 |
| Sep 9, 2026 | 118.65 | 118.91 | 117.39 | 117.51 | 117.51 | -1.37% | 1,085,513 |
| Sep 8, 2026 | 119.40 | 119.68 | 118.96 | 119.14 | 119.14 | -0.40% | 882,171 |
| Sep 4, 2026 | 118.74 | 119.73 | 118.69 | 119.62 | 119.62 | 0.25% | 656,355 |
| Sep 3, 2026 | 119.63 | 119.74 | 118.63 | 119.32 | 119.32 | 0.38% | 996,149 |
| Sep 2, 2026 | 117.85 | 119.00 | 117.76 | 118.87 | 118.87 | 1.18% | 1,860,165 |
| Sep 1, 2026 | 118.02 | 118.44 | 117.24 | 117.48 | 117.48 | -1.14% | 1,639,365 |
| Aug 31, 2026 | 119.31 | 119.39 | 118.34 | 118.84 | 118.84 | -0.62% | 1,313,100 |
| Aug 28, 2026 | 121.16 | 121.45 | 119.54 | 119.58 | 119.58 | -1.34% | 967,680 |
| Aug 27, 2026 | 120.83 | 121.41 | 120.54 | 121.21 | 121.21 | 0.31% | 909,867 |
| Aug 26, 2026 | 120.74 | 121.26 | 120.55 | 120.84 | 120.84 | -0.08% | 698,503 |
| Aug 25, 2026 | 121.12 | 121.20 | 120.46 | 120.94 | 120.94 | 0.39% | 1,542,604 |
| Aug 24, 2026 | 121.11 | 121.13 | 120.25 | 120.47 | 120.47 | -0.64% | 655,768 |
| Aug 21, 2026 | 121.20 | 121.40 | 120.55 | 121.25 | 121.25 | 0.74% | 782,787 |
| Aug 20, 2026 | 121.01 | 121.29 | 120.09 | 120.36 | 120.36 | -1.34% | 2,222,222 |
| Aug 19, 2026 | 122.40 | 122.64 | 121.79 | 122.00 | 122.00 | 0.52% | 1,153,349 |
| Aug 18, 2026 | 122.34 | 122.55 | 121.33 | 121.37 | 121.37 | -1.28% | 1,251,463 |
| Aug 17, 2026 | 122.87 | 123.02 | 122.59 | 122.94 | 122.94 | -0.30% | 1,642,380 |
| Aug 14, 2026 | 122.58 | 123.37 | 122.41 | 123.31 | 123.31 | 0.51% | 908,192 |
| Aug 13, 2026 | 122.89 | 123.28 | 122.38 | 122.69 | 122.69 | 0.27% | 734,706 |
| Aug 12, 2026 | 122.56 | 122.63 | 121.66 | 122.36 | 122.36 | 0.57% | 937,875 |
| Aug 11, 2026 | 121.64 | 122.06 | 121.50 | 121.67 | 121.67 | 0.35% | 830,718 |
| Aug 10, 2026 | 121.53 | 121.82 | 120.89 | 121.24 | 121.24 | -0.50% | 896,516 |
| Aug 7, 2026 | 121.44 | 122.06 | 121.18 | 121.85 | 121.85 | 1.10% | 762,689 |
| Aug 6, 2026 | 121.12 | 121.81 | 120.43 | 120.53 | 120.53 | -0.52% | 809,001 |
| Aug 5, 2026 | 122.31 | 122.48 | 121.16 | 121.16 | 121.16 | -0.66% | 894,324 |
| Aug 4, 2026 | 120.28 | 122.21 | 120.14 | 121.96 | 121.96 | 1.87% | 1,410,484 |
| Aug 3, 2026 | 118.35 | 119.89 | 118.21 | 119.72 | 119.72 | 1.69% | 1,117,494 |
| Jul 31, 2026 | 118.66 | 118.76 | 116.35 | 117.73 | 117.73 | -0.42% | 1,828,953 |
| Jul 30, 2026 | 117.71 | 118.36 | 116.83 | 118.23 | 118.23 | 1.36% | 986,868 |
| Jul 29, 2026 | 118.24 | 118.67 | 116.52 | 116.64 | 116.64 | -1.63% | 2,787,325 |
| Jul 28, 2026 | 118.50 | 118.73 | 117.39 | 118.57 | 118.57 | 0.13% | 1,152,653 |
| Jul 27, 2026 | 118.86 | 119.42 | 117.67 | 118.42 | 118.42 | 0.60% | 1,451,602 |
| Jul 24, 2026 | 118.58 | 118.81 | 117.46 | 117.71 | 117.71 | -0.32% | 1,129,378 |
| Jul 23, 2026 | 117.58 | 118.45 | 117.32 | 118.09 | 118.09 | -0.54% | 1,466,497 |
| Jul 22, 2026 | 119.55 | 119.82 | 118.61 | 118.73 | 118.73 | -0.92% | 1,011,760 |
| Jul 21, 2026 | 118.59 | 119.95 | 118.35 | 119.83 | 119.83 | 1.40% | 1,925,887 |
| Jul 20, 2026 | 119.25 | 119.63 | 118.12 | 118.17 | 118.17 | -0.61% | 1,160,770 |
| Jul 17, 2026 | 118.05 | 119.70 | 117.87 | 118.89 | 118.89 | -0.53% | 7,188,772 |
| Jul 16, 2026 | 119.12 | 120.39 | 119.00 | 119.52 | 119.52 | -0.05% | 977,598 |
| Jul 15, 2026 | 119.32 | 120.06 | 118.90 | 119.58 | 119.58 | 0.44% | 1,016,049 |
| Jul 14, 2026 | 119.46 | 119.66 | 118.75 | 119.06 | 119.06 | 0.40% | 1,590,652 |
| Jul 13, 2026 | 119.26 | 119.55 | 118.29 | 118.59 | 118.59 | -0.87% | 1,486,027 |
| Jul 10, 2026 | 120.33 | 120.50 | 118.69 | 119.63 | 119.63 | -0.44% | 1,290,094 |