Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
112.66
+0.56 (0.50%)
At close: Oct 9, 2026, 4:00 PM EDT
111.95
-0.71 (-0.63%)
After-hours: Oct 9, 2026, 7:54 PM EDT
VTWO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 112.37 | 113.04 | 112.08 | 112.66 | 112.66 | 0.50% | 1,081,068 |
| Oct 8, 2026 | 111.59 | 112.19 | 110.87 | 112.10 | 112.10 | -0.10% | 1,764,103 |
| Oct 7, 2026 | 112.40 | 112.69 | 111.85 | 112.21 | 112.21 | -1.26% | 2,265,950 |
| Oct 6, 2026 | 114.85 | 114.94 | 113.40 | 113.64 | 113.64 | -0.69% | 1,500,264 |
| Oct 5, 2026 | 113.88 | 114.78 | 113.11 | 114.43 | 114.43 | 0.64% | 1,202,398 |
| Oct 2, 2026 | 114.03 | 114.52 | 113.47 | 113.70 | 113.70 | 0.91% | 1,855,997 |
| Oct 1, 2026 | 112.03 | 113.31 | 111.29 | 112.67 | 112.67 | 0.38% | 2,093,061 |
| Sep 30, 2026 | 113.12 | 113.27 | 112.24 | 112.24 | 112.24 | -0.42% | 1,292,965 |
| Sep 29, 2026 | 113.17 | 113.49 | 112.05 | 112.71 | 112.71 | -0.35% | 1,560,907 |
| Sep 28, 2026 | 113.24 | 113.82 | 112.61 | 113.11 | 113.11 | -0.68% | 1,393,024 |
| Sep 25, 2026 | 114.05 | 114.49 | 113.30 | 113.88 | 113.88 | 0.09% | 1,078,235 |
| Sep 24, 2026 | 113.66 | 114.00 | 112.73 | 113.78 | 113.78 | -0.12% | 1,221,376 |
| Sep 23, 2026 | 115.49 | 115.56 | 113.87 | 113.92 | 113.92 | -1.79% | 1,533,974 |
| Sep 22, 2026 | 116.59 | 117.06 | 115.95 | 116.39 | 116.00 | 0.56% | 1,624,987 |
| Sep 21, 2026 | 116.05 | 116.10 | 115.50 | 115.74 | 115.35 | 0.50% | 898,662 |
| Sep 18, 2026 | 115.50 | 115.60 | 114.51 | 115.16 | 114.77 | -0.42% | 2,436,396 |
| Sep 17, 2026 | 116.75 | 116.81 | 115.62 | 115.65 | 115.26 | 0.50% | 1,466,224 |
| Sep 16, 2026 | 115.79 | 116.32 | 113.93 | 115.07 | 114.68 | -0.43% | 1,744,928 |
| Sep 15, 2026 | 116.18 | 116.25 | 115.14 | 115.57 | 115.18 | -0.69% | 1,113,955 |
| Sep 14, 2026 | 116.23 | 117.15 | 116.05 | 116.37 | 115.98 | -0.33% | 1,309,370 |
| Sep 11, 2026 | 117.52 | 117.79 | 116.74 | 116.76 | 116.37 | 0.36% | 1,051,313 |
| Sep 10, 2026 | 116.64 | 117.15 | 116.09 | 116.34 | 115.95 | -1.00% | 1,536,750 |
| Sep 9, 2026 | 118.65 | 118.91 | 117.39 | 117.51 | 117.12 | -1.37% | 1,090,221 |
| Sep 8, 2026 | 119.40 | 119.68 | 118.96 | 119.14 | 118.74 | -0.40% | 883,836 |
| Sep 4, 2026 | 118.74 | 119.73 | 118.69 | 119.62 | 119.22 | 0.25% | 720,844 |
| Sep 3, 2026 | 119.63 | 119.74 | 118.63 | 119.32 | 118.92 | 0.38% | 999,046 |
| Sep 2, 2026 | 117.85 | 119.00 | 117.76 | 118.87 | 118.47 | 1.18% | 1,867,074 |
| Sep 1, 2026 | 118.02 | 118.44 | 117.24 | 117.48 | 117.09 | -1.14% | 1,640,209 |
| Aug 31, 2026 | 119.31 | 119.39 | 118.34 | 118.84 | 118.44 | -0.62% | 1,331,595 |
| Aug 28, 2026 | 121.16 | 121.45 | 119.54 | 119.58 | 119.18 | -1.34% | 970,002 |
| Aug 27, 2026 | 120.83 | 121.41 | 120.54 | 121.21 | 120.80 | 0.31% | 1,097,130 |
| Aug 26, 2026 | 120.74 | 121.26 | 120.55 | 120.84 | 120.43 | -0.08% | 699,167 |
| Aug 25, 2026 | 121.12 | 121.20 | 120.46 | 120.94 | 120.53 | 0.39% | 1,547,318 |
| Aug 24, 2026 | 121.11 | 121.13 | 120.25 | 120.47 | 120.07 | -0.64% | 661,124 |
| Aug 21, 2026 | 121.20 | 121.40 | 120.55 | 121.25 | 120.84 | 0.74% | 785,263 |
| Aug 20, 2026 | 121.01 | 121.29 | 120.09 | 120.36 | 119.96 | -1.34% | 2,244,363 |
| Aug 19, 2026 | 122.40 | 122.64 | 121.79 | 122.00 | 121.59 | 0.52% | 1,156,062 |
| Aug 18, 2026 | 122.34 | 122.55 | 121.33 | 121.37 | 120.96 | -1.28% | 1,253,746 |
| Aug 17, 2026 | 122.87 | 123.02 | 122.59 | 122.94 | 122.53 | -0.30% | 1,642,652 |
| Aug 14, 2026 | 122.58 | 123.37 | 122.41 | 123.31 | 122.90 | 0.51% | 908,192 |
| Aug 13, 2026 | 122.89 | 123.28 | 122.38 | 122.69 | 122.28 | 0.27% | 734,706 |
| Aug 12, 2026 | 122.56 | 122.63 | 121.66 | 122.36 | 121.95 | 0.57% | 937,875 |
| Aug 11, 2026 | 121.64 | 122.06 | 121.50 | 121.67 | 121.26 | 0.35% | 830,718 |
| Aug 10, 2026 | 121.53 | 121.82 | 120.89 | 121.24 | 120.83 | -0.50% | 896,516 |
| Aug 7, 2026 | 121.44 | 122.06 | 121.18 | 121.85 | 121.44 | 1.10% | 762,689 |
| Aug 6, 2026 | 121.12 | 121.81 | 120.43 | 120.53 | 120.12 | -0.52% | 809,001 |
| Aug 5, 2026 | 122.31 | 122.48 | 121.16 | 121.16 | 120.75 | -0.66% | 894,324 |
| Aug 4, 2026 | 120.28 | 122.21 | 120.14 | 121.96 | 121.55 | 1.87% | 1,410,484 |
| Aug 3, 2026 | 118.35 | 119.89 | 118.21 | 119.72 | 119.32 | 1.69% | 1,117,494 |
| Jul 31, 2026 | 118.66 | 118.76 | 116.35 | 117.73 | 117.33 | -0.42% | 1,828,953 |