Vanguard Russell 2000 ETF (VTWO)

VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	111.84	112.39	110.83	111.79	111.79	0.41%	2,019,189
Apr 23, 2026	111.84	112.28	109.91	111.33	111.33	-0.37%	3,560,819
Apr 22, 2026	112.22	112.36	111.11	111.74	111.74	0.70%	1,683,310
Apr 21, 2026	112.40	113.06	110.65	110.96	110.96	-1.00%	3,082,083
Apr 20, 2026	111.02	112.20	110.93	112.08	112.08	0.58%	1,876,710
Apr 17, 2026	110.60	112.15	110.37	111.43	111.43	2.16%	3,223,199
Apr 16, 2026	108.88	109.24	108.32	109.07	109.07	0.21%	2,552,105
Apr 15, 2026	108.60	108.92	108.11	108.84	108.84	0.28%	1,435,375
Apr 14, 2026	107.97	108.86	107.59	108.54	108.54	1.34%	2,912,079
Apr 13, 2026	105.14	107.21	105.10	107.10	107.10	1.45%	2,595,840
Apr 10, 2026	106.03	106.13	105.19	105.57	105.57	-0.23%	1,508,797
Apr 9, 2026	104.55	106.20	104.55	105.81	105.81	0.55%	1,822,850
Apr 8, 2026	105.68	105.97	104.42	105.23	105.23	2.97%	2,840,922
Apr 7, 2026	101.58	102.40	100.81	102.19	102.19	0.23%	4,980,723
Apr 6, 2026	101.38	102.21	101.14	101.96	101.96	0.43%	2,448,920
Apr 2, 2026	98.96	101.96	98.95	101.52	101.52	0.72%	3,229,797
Apr 1, 2026	100.98	101.98	100.67	100.79	100.79	0.62%	4,009,264
Mar 31, 2026	98.18	100.57	97.89	100.17	100.17	3.51%	6,229,117
Mar 30, 2026	99.07	99.07	96.41	96.77	96.77	-1.45%	3,671,760
Mar 27, 2026	99.38	99.67	97.94	98.19	98.19	-1.76%	3,817,853
Mar 26, 2026	100.53	101.74	99.85	99.95	99.95	-1.77%	3,567,219
Mar 25, 2026	101.68	102.23	100.81	101.75	101.75	1.23%	5,150,482
Mar 24, 2026	99.16	101.05	98.80	100.51	100.51	0.32%	7,801,091
Mar 23, 2026	100.07	101.78	99.65	100.19	99.93	2.14%	8,311,555
Mar 20, 2026	100.02	100.22	97.36	98.09	97.83	-2.17%	5,949,664
Mar 19, 2026	98.42	101.24	98.26	100.27	100.01	0.63%	8,192,921
Mar 18, 2026	100.60	100.92	99.58	99.64	99.38	-1.63%	4,866,844
Mar 17, 2026	101.19	101.93	100.83	101.29	101.03	0.68%	4,724,523
Mar 16, 2026	100.94	101.63	100.38	100.61	100.35	0.96%	4,798,798
Mar 13, 2026	100.74	101.30	99.26	99.65	99.39	-0.38%	9,227,021
Mar 12, 2026	100.63	100.97	99.69	100.03	99.77	-2.14%	6,097,889
Mar 11, 2026	102.01	102.82	101.31	102.22	101.95	-0.20%	6,346,300
Mar 10, 2026	102.32	104.17	102.05	102.42	102.15	-0.09%	6,281,375
Mar 9, 2026	100.08	102.93	98.81	102.51	102.24	1.09%	7,566,618
Mar 6, 2026	101.68	102.39	101.04	101.40	101.13	-2.30%	6,142,224
Mar 5, 2026	104.71	105.41	102.75	103.79	103.52	-1.91%	5,706,866
Mar 4, 2026	105.57	106.28	104.61	105.81	105.53	0.97%	4,247,577
Mar 3, 2026	103.79	105.54	102.38	104.79	104.52	-1.73%	7,867,338
Mar 2, 2026	104.24	106.83	104.22	106.63	106.35	0.86%	5,048,815
Feb 27, 2026	105.96	106.20	105.02	105.72	105.44	-1.66%	4,728,572
Feb 26, 2026	107.11	107.61	105.96	107.51	107.23	0.52%	2,707,165
Feb 25, 2026	107.22	107.23	106.09	106.95	106.67	0.49%	2,194,018
Feb 24, 2026	105.22	106.75	105.06	106.43	106.15	1.08%	2,476,519
Feb 23, 2026	106.45	106.84	104.34	105.29	105.01	-1.56%	3,490,168
Feb 20, 2026	106.22	108.02	105.95	106.96	106.68	0.02%	5,495,909
Feb 19, 2026	106.12	106.96	105.54	106.94	106.66	0.22%	4,136,706
Feb 18, 2026	106.27	107.87	105.83	106.71	106.43	0.39%	2,985,275
Feb 17, 2026	106.02	106.83	104.70	106.30	106.02	0.04%	3,756,918
Feb 13, 2026	105.33	107.18	104.48	106.26	105.98	1.30%	4,367,465
Feb 12, 2026	107.94	108.09	104.44	104.90	104.63	-2.06%	4,413,468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.