Skip to main content
logo
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
187.50
+2.76 (1.49%)
At close: May 6, 2026, 4:00 PM EDT
191.25
+3.75 (2.00%)
After-hours: May 6, 2026, 7:29 PM EDT

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026187.06187.53186.18187.50187.501.49%15,546
May 5, 2026182.57185.05182.57184.74184.741.55%85,657
May 4, 2026183.04183.74181.12181.93181.93-0.89%33,539
May 1, 2026183.12183.99182.39183.56183.560.29%26,320
Apr 30, 2026180.66183.45180.60183.03183.031.76%18,476
Apr 29, 2026182.17182.21179.09179.87179.87-1.35%21,586
Apr 28, 2026183.18183.18181.77182.34182.34-0.46%31,758
Apr 27, 2026182.83183.68182.83183.18183.180.36%16,957
Apr 24, 2026182.71183.38181.52182.52182.520.17%30,589
Apr 23, 2026181.65182.97180.29182.22182.220.22%28,621
Apr 22, 2026182.80182.82181.39181.82181.820.49%18,776
Apr 21, 2026183.68183.91180.68180.93180.93-1.07%32,819
Apr 20, 2026181.48183.18181.31182.89182.890.46%23,698
Apr 17, 2026180.20183.32180.01182.05182.052.08%24,833
Apr 16, 2026178.05178.42177.49178.34178.340.22%23,855
Apr 15, 2026178.15178.15177.25177.95177.95-0.09%18,968
Apr 14, 2026178.08178.62177.69178.11178.110.56%14,443
Apr 13, 2026175.41177.12175.01177.12177.120.85%16,505
Apr 10, 2026176.53176.53175.16175.63175.63-0.24%10,935
Apr 9, 2026174.21176.60174.21176.06176.060.70%21,975
Apr 8, 2026175.32175.32173.98174.83174.832.61%37,074
Apr 7, 2026169.41170.53169.00170.39170.390.15%13,101
Apr 6, 2026169.46170.37168.92170.14170.140.47%10,202
Apr 2, 2026165.60169.55165.60169.35169.350.70%36,157
Apr 1, 2026167.83169.52167.83168.18168.180.57%40,401
Mar 31, 2026165.14167.24164.50167.22167.222.63%29,813
Mar 30, 2026165.58165.58162.28162.94162.94-0.90%22,282
Mar 27, 2026166.41166.41164.07164.41164.41-1.44%17,626
Mar 26, 2026167.27169.02166.81166.81166.81-1.04%14,202
Mar 25, 2026168.65169.17167.56168.57168.571.19%309,125
Mar 24, 2026163.91167.71163.91166.58166.580.53%17,228
Mar 23, 2026163.83168.05163.83165.70165.092.27%26,343
Mar 20, 2026164.75165.16161.21162.02161.42-1.93%71,781
Mar 19, 2026162.28166.24162.28165.21164.600.62%26,496
Mar 18, 2026165.70165.90164.19164.19163.58-1.57%119,985
Mar 17, 2026167.04167.57166.50166.80166.190.51%9,139
Mar 16, 2026166.16167.19165.92165.96165.350.89%12,777
Mar 13, 2026165.86166.72164.18164.50163.89-0.31%48,722
Mar 12, 2026165.68166.26164.51165.02164.41-1.70%71,133
Mar 11, 2026167.70168.41166.87167.87167.25-0.28%9,425
Mar 10, 2026168.58170.61167.89168.34167.72-0.29%16,924
Mar 9, 2026165.95168.84163.18168.82168.200.60%27,892
Mar 6, 2026168.61168.61166.85167.81167.19-2.11%26,259
Mar 5, 2026173.00173.19170.03171.44170.80-1.96%113,099
Mar 4, 2026173.56175.39172.51174.86174.211.12%18,374
Mar 3, 2026171.42173.96169.53172.92172.28-1.46%58,076
Mar 2, 2026171.96175.78171.79175.49174.840.70%27,527
Feb 27, 2026175.37175.37173.20174.26173.62-1.62%31,272
Feb 26, 2026176.58177.12175.00177.12176.470.53%12,215
Feb 25, 2026176.88176.88174.74176.18175.530.43%15,425