Vanguard Russell 2000 ETF (VTWO)

VTWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	113.27	113.27	112.04	112.21	112.21	-2.36%	2,450,464
May 14, 2026	114.64	115.42	113.94	114.92	114.92	0.62%	1,587,771
May 13, 2026	114.35	114.57	113.12	114.21	114.21	0.03%	1,582,269
May 12, 2026	114.76	114.80	112.44	114.18	114.18	-0.98%	2,483,170
May 11, 2026	115.16	115.99	115.02	115.31	115.31	0.41%	1,558,940
May 8, 2026	114.78	115.13	114.20	114.84	114.84	0.70%	2,659,177
May 7, 2026	116.18	116.20	113.60	114.04	114.04	-1.60%	2,948,071
May 6, 2026	115.29	115.98	114.49	115.89	115.89	1.49%	1,794,836
May 5, 2026	113.22	114.33	113.14	114.19	114.19	1.71%	1,870,778
May 4, 2026	112.64	113.47	111.58	112.27	112.27	-0.51%	3,293,450
May 1, 2026	112.60	113.06	111.78	112.84	112.84	0.45%	2,266,125
Apr 30, 2026	110.39	112.44	110.14	112.34	112.34	2.16%	2,873,944
Apr 29, 2026	110.67	110.85	109.26	109.96	109.96	-0.65%	2,097,566
Apr 28, 2026	111.52	111.92	110.27	110.68	110.68	-1.18%	1,782,934
Apr 27, 2026	111.91	112.45	111.65	112.00	112.00	0.19%	1,848,310
Apr 24, 2026	111.84	112.39	110.83	111.79	111.79	0.41%	2,019,430
Apr 23, 2026	111.84	112.28	109.91	111.33	111.33	-0.37%	3,574,615
Apr 22, 2026	112.22	112.36	111.11	111.74	111.74	0.70%	1,704,602
Apr 21, 2026	112.40	113.06	110.65	110.96	110.96	-1.00%	3,087,579
Apr 20, 2026	111.02	112.20	110.93	112.08	112.08	0.58%	1,878,665
Apr 17, 2026	110.60	112.15	110.37	111.43	111.43	2.16%	3,254,530
Apr 16, 2026	108.88	109.24	108.32	109.07	109.07	0.21%	2,553,961
Apr 15, 2026	108.60	108.92	108.11	108.84	108.84	0.28%	1,454,312
Apr 14, 2026	107.97	108.86	107.59	108.54	108.54	1.34%	2,916,654
Apr 13, 2026	105.14	107.21	105.10	107.10	107.10	1.45%	2,600,694
Apr 10, 2026	106.03	106.13	105.19	105.57	105.57	-0.23%	1,512,016
Apr 9, 2026	104.55	106.20	104.55	105.81	105.81	0.55%	1,830,601
Apr 8, 2026	105.68	105.97	104.42	105.23	105.23	2.97%	2,842,768
Apr 7, 2026	101.58	102.40	100.81	102.19	102.19	0.23%	5,059,535
Apr 6, 2026	101.38	102.21	101.14	101.96	101.96	0.43%	2,449,423
Apr 2, 2026	98.96	101.96	98.95	101.52	101.52	0.72%	3,230,520
Apr 1, 2026	100.98	101.98	100.67	100.79	100.79	0.62%	4,011,058
Mar 31, 2026	98.18	100.57	97.89	100.17	100.17	3.51%	6,235,616
Mar 30, 2026	99.07	99.07	96.41	96.77	96.77	-1.45%	3,675,640
Mar 27, 2026	99.38	99.67	97.94	98.19	98.19	-1.76%	3,822,161
Mar 26, 2026	100.53	101.74	99.85	99.95	99.95	-1.77%	3,585,643
Mar 25, 2026	101.68	102.23	100.81	101.75	101.75	1.23%	5,161,467
Mar 24, 2026	99.16	101.05	98.80	100.51	100.51	0.32%	7,851,505
Mar 23, 2026	100.07	101.78	99.65	100.19	99.93	2.14%	8,311,621
Mar 20, 2026	100.02	100.22	97.36	98.09	97.84	-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	101.14	-2.30%	6,142,224

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.