Vanguard Russell 2000 U.S. Small-Cap UCITS ETF (ETR:V2SA)
Germany · Delayed Price · Currency is EUR 84.68
+0.36 (0.43%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V2SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.27 | 84.90 | 84.27 | 84.68 | 84.68 | 0.43% | 351 |
| Sep 21, 2026 | 84.29 | 84.36 | 84.29 | 84.32 | 84.32 | 0.90% | 3 |
| Sep 18, 2026 | 84.28 | 84.28 | 83.57 | 83.57 | 83.57 | -1.30% | 560 |
| Sep 17, 2026 | 84.42 | 84.71 | 84.42 | 84.67 | 84.67 | 0.82% | 87 |
| Sep 16, 2026 | 83.75 | 83.98 | 83.75 | 83.98 | 83.98 | 0.61% | 1 |
| Sep 15, 2026 | 83.88 | 84.04 | 83.47 | 83.47 | 83.47 | -0.86% | 1,051 |
| Sep 14, 2026 | 84.11 | 84.34 | 84.11 | 84.19 | 84.19 | -0.05% | 50 |
| Sep 11, 2026 | 84.11 | 84.63 | 83.99 | 84.23 | 84.23 | 0.53% | 320 |
| Sep 10, 2026 | 84.62 | 84.62 | 83.79 | 83.79 | 83.79 | -0.88% | 247 |
| Sep 9, 2026 | 85.46 | 85.46 | 84.53 | 84.53 | 84.53 | -1.41% | 50 |
| Sep 8, 2026 | 85.58 | 85.81 | 85.54 | 85.74 | 85.74 | 0.06% | 352 |
| Sep 7, 2026 | 85.95 | 85.95 | 85.69 | 85.69 | 85.69 | -0.16% | 44 |
| Sep 4, 2026 | 85.73 | 85.86 | 85.51 | 85.83 | 85.83 | 0.07% | 166 |
| Sep 3, 2026 | 85.44 | 85.77 | 85.34 | 85.77 | 85.77 | 0.55% | 151 |
| Sep 2, 2026 | 84.93 | 85.30 | 84.65 | 85.30 | 85.30 | 0.33% | 110 |
| Sep 1, 2026 | 85.69 | 85.69 | 85.02 | 85.02 | 85.02 | -0.20% | 1,266 |
| Aug 31, 2026 | 86.23 | 86.23 | 85.19 | 85.19 | 85.19 | -1.73% | 422 |
| Aug 28, 2026 | 87.05 | 87.14 | 86.69 | 86.69 | 86.69 | -0.20% | 86 |
| Aug 27, 2026 | 86.59 | 86.86 | 86.59 | 86.86 | 86.86 | 0.52% | 34 |
| Aug 26, 2026 | 86.62 | 86.75 | 86.41 | 86.41 | 86.41 | -0.02% | 121 |
| Aug 25, 2026 | 86.55 | 86.82 | 86.41 | 86.43 | 86.43 | 0.08% | 104 |
| Aug 24, 2026 | 86.66 | 86.66 | 86.36 | 86.36 | 86.36 | -0.23% | 89 |
| Aug 21, 2026 | 86.29 | 86.56 | 86.29 | 86.56 | 86.56 | 0.51% | 83 |
| Aug 20, 2026 | 87.25 | 87.30 | 86.12 | 86.12 | 86.12 | -1.76% | 44 |
| Aug 19, 2026 | 87.37 | 87.78 | 87.27 | 87.66 | 87.66 | -0.16% | 43 |
| Aug 18, 2026 | 88.51 | 88.51 | 87.80 | 87.80 | 87.80 | -0.79% | 756 |
| Aug 17, 2026 | 88.80 | 88.84 | 88.44 | 88.50 | 88.50 | -0.16% | 1,320 |
| Aug 14, 2026 | 88.75 | 88.75 | 88.60 | 88.64 | 88.64 | -0.20% | 8 |
| Aug 13, 2026 | 88.85 | 88.95 | 88.81 | 88.82 | 88.82 | 0.52% | 221 |
| Aug 12, 2026 | 88.29 | 88.36 | 88.13 | 88.36 | 88.36 | 0.35% | 1,053 |
| Aug 11, 2026 | 87.80 | 88.30 | 87.80 | 88.05 | 88.05 | 0.31% | 274 |
| Aug 10, 2026 | 88.08 | 88.13 | 87.78 | 87.78 | 87.78 | -0.26% | 172 |
| Aug 7, 2026 | 87.38 | 88.01 | 87.38 | 88.01 | 88.01 | 0.08% | 344 |
| Aug 6, 2026 | 87.81 | 88.15 | 87.79 | 87.94 | 87.94 | -0.09% | 2 |
| Aug 5, 2026 | 88.51 | 88.51 | 88.02 | 88.02 | 88.02 | 0.09% | 1 |
| Aug 4, 2026 | 87.06 | 87.94 | 87.02 | 87.94 | 87.94 | 1.44% | 103 |
| Aug 3, 2026 | 85.76 | 86.69 | 85.76 | 86.69 | 86.69 | 1.89% | 48 |
| Jul 31, 2026 | 86.22 | 86.47 | 85.08 | 85.08 | 85.08 | 0.09% | 101 |
| Jul 30, 2026 | 85.33 | 85.45 | 84.79 | 85.00 | 85.00 | -1.04% | 13 |
| Jul 29, 2026 | 87.08 | 87.20 | 85.89 | 85.89 | 85.89 | -1.16% | - |
| Jul 28, 2026 | 86.88 | 86.98 | 86.88 | 86.90 | 86.90 | 0.31% | - |
| Jul 27, 2026 | 87.34 | 87.35 | 86.63 | 86.63 | 86.63 | -0.48% | 60 |
| Jul 24, 2026 | 86.65 | 87.13 | 86.65 | 87.05 | 87.05 | 0.75% | 50 |
| Jul 23, 2026 | 86.74 | 86.97 | 86.40 | 86.40 | 86.40 | -1.03% | - |
| Jul 22, 2026 | 87.30 | 87.66 | 87.30 | 87.30 | 87.30 | -0.09% | 95 |
| Jul 21, 2026 | 87.07 | 87.38 | 86.97 | 87.38 | 87.38 | 0.47% | - |
| Jul 20, 2026 | 86.76 | 87.28 | 86.76 | 86.97 | 86.97 | 0.36% | 52 |
| Jul 17, 2026 | 86.60 | 87.29 | 86.56 | 86.66 | 86.66 | -1.16% | 1,580 |
| Jul 16, 2026 | 87.12 | 87.68 | 86.81 | 87.68 | 87.68 | 0.35% | 1,250 |
| Jul 15, 2026 | 87.10 | 87.37 | 87.10 | 87.37 | 87.37 | 0.34% | - |