Vanguard Russell 2000 U.S. Small-Cap UCITS ETF (LON:VRSG)
London · Delayed Price · Currency is GBP · Price in GBX 7,272.00
+34.00 (0.47%)
Last updated: Sep 22, 2026, 3:53 PM GMT
LON:VRSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,231.00 | 7,301.00 | 7,221.00 | 7,272.00 | 7,272.00 | 0.47% | 2,349 |
| Sep 21, 2026 | 7,233.00 | 7,236.00 | 7,213.00 | 7,238.00 | 7,238.00 | 1.07% | 378 |
| Sep 18, 2026 | 7,247.00 | 7,247.00 | 7,191.00 | 7,161.50 | 7,161.50 | -1.51% | 79 |
| Sep 17, 2026 | 7,236.00 | 7,239.00 | 7,236.00 | 7,271.50 | 7,271.50 | 0.93% | 2,547 |
| Sep 16, 2026 | 7,171.00 | 7,213.00 | 7,171.00 | 7,204.50 | 7,204.50 | 0.90% | 490 |
| Sep 15, 2026 | 7,171.00 | 7,195.00 | 7,127.00 | 7,140.50 | 7,140.50 | -0.77% | 1,850 |
| Sep 14, 2026 | 7,231.00 | 7,230.00 | 7,230.00 | 7,196.00 | 7,196.00 | -0.50% | 368 |
| Sep 11, 2026 | 7,240.00 | 7,266.00 | 7,217.00 | 7,232.00 | 7,232.00 | 0.44% | 1,311 |
| Sep 10, 2026 | 7,266.00 | 7,198.00 | 7,198.00 | 7,200.00 | 7,200.00 | -0.80% | 139 |
| Sep 9, 2026 | 7,346.00 | 7,343.00 | 7,263.00 | 7,258.00 | 7,258.00 | -1.37% | 535 |
| Sep 8, 2026 | 7,350.00 | 7,351.00 | 7,351.00 | 7,359.00 | 7,359.00 | 0.08% | 1,297 |
| Sep 7, 2026 | 7,383.00 | 7,397.00 | 7,353.00 | 7,353.00 | 7,353.00 | -0.32% | 6,105 |
| Sep 4, 2026 | 7,353.00 | 7,384.00 | 7,364.00 | 7,376.50 | 7,376.50 | 0.13% | 145 |
| Sep 3, 2026 | 7,352.00 | 7,387.73 | 7,346.00 | 7,367.00 | 7,367.00 | 0.66% | 921 |
| Sep 2, 2026 | 7,260.00 | 7,344.00 | 7,250.11 | 7,319.00 | 7,319.00 | 0.54% | 544 |
| Sep 1, 2026 | 7,309.00 | 7,346.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.77% | 671 |
| Aug 28, 2026 | 7,411.00 | 7,469.00 | 7,411.00 | 7,411.00 | 7,411.00 | -0.48% | 172 |
| Aug 27, 2026 | 7,430.00 | 7,446.00 | 7,417.11 | 7,446.50 | 7,446.50 | 0.39% | 619 |
| Aug 26, 2026 | 7,422.00 | 7,436.00 | 7,405.00 | 7,417.50 | 7,417.50 | 0.17% | 131 |
| Aug 25, 2026 | 7,396.00 | 7,396.00 | 7,396.00 | 7,405.00 | 7,405.00 | 0.34% | 220 |
| Aug 24, 2026 | 7,422.00 | 7,423.00 | 7,380.00 | 7,380.00 | 7,380.00 | -0.32% | 419 |
| Aug 21, 2026 | 7,404.00 | 7,425.76 | 7,380.00 | 7,404.00 | 7,404.00 | 0.39% | 312 |
| Aug 20, 2026 | 7,474.00 | 7,499.00 | 7,375.00 | 7,375.00 | 7,375.00 | -1.90% | 191 |
| Aug 19, 2026 | 7,490.00 | 7,511.00 | 7,490.00 | 7,518.00 | 7,518.00 | 0.20% | 825 |
| Aug 18, 2026 | 7,569.00 | 7,580.00 | 7,503.00 | 7,503.00 | 7,503.00 | -0.79% | 1,121 |
| Aug 17, 2026 | 7,598.00 | 7,598.00 | 7,592.00 | 7,563.00 | 7,563.00 | -0.22% | 221 |
| Aug 14, 2026 | 7,572.00 | 7,596.00 | 7,571.75 | 7,579.50 | 7,579.50 | -0.03% | 407 |
| Aug 13, 2026 | 7,605.00 | 7,632.00 | 7,582.00 | 7,582.00 | 7,582.00 | 0.46% | 500 |
| Aug 12, 2026 | 7,540.00 | 7,589.00 | 7,523.00 | 7,547.00 | 7,547.00 | 0.31% | 759 |
| Aug 11, 2026 | 7,507.00 | 7,549.00 | 7,484.00 | 7,523.50 | 7,523.50 | 0.51% | 236 |
| Aug 10, 2026 | 7,546.00 | 7,531.00 | 7,485.00 | 7,485.00 | 7,485.00 | -0.69% | 8,236 |
| Aug 7, 2026 | 7,504.00 | 7,534.00 | 7,492.00 | 7,537.00 | 7,537.00 | -0.03% | 1,428 |
| Aug 6, 2026 | 7,536.00 | 7,550.00 | 7,494.00 | 7,539.00 | 7,539.00 | -0.05% | 474 |
| Aug 5, 2026 | 7,592.00 | 7,606.00 | 7,545.00 | 7,543.00 | 7,543.00 | 0.18% | 516 |
| Aug 4, 2026 | 7,465.00 | 7,487.00 | 7,434.00 | 7,529.50 | 7,529.50 | 1.39% | 196 |
| Aug 3, 2026 | 7,355.00 | 7,428.00 | 7,338.00 | 7,426.50 | 7,426.50 | 2.24% | 669 |
| Jul 31, 2026 | 7,380.00 | 7,397.00 | 7,298.00 | 7,264.00 | 7,264.00 | -0.14% | 1,220 |
| Jul 30, 2026 | 7,316.00 | 7,343.00 | 7,281.00 | 7,274.00 | 7,274.00 | -1.11% | 515 |
| Jul 29, 2026 | 7,464.00 | 7,480.00 | 7,350.00 | 7,356.00 | 7,356.00 | -1.19% | 645 |
| Jul 28, 2026 | 7,441.00 | 7,453.00 | 7,400.00 | 7,444.50 | 7,444.50 | 0.34% | 1,514 |
| Jul 27, 2026 | 7,434.00 | 7,475.00 | 7,411.00 | 7,419.50 | 7,419.50 | -0.21% | 1,882 |
| Jul 24, 2026 | 7,405.00 | 7,452.00 | 7,369.00 | 7,435.00 | 7,435.00 | 0.85% | 759 |
| Jul 23, 2026 | 7,418.00 | 7,432.00 | 7,393.00 | 7,372.00 | 7,372.00 | -1.01% | 17,029 |
| Jul 22, 2026 | 7,469.00 | 7,483.00 | 7,442.00 | 7,447.50 | 7,447.50 | -0.16% | 822 |
| Jul 21, 2026 | 7,415.00 | 7,423.00 | 7,406.00 | 7,459.50 | 7,459.50 | 0.82% | 600 |
| Jul 20, 2026 | 7,386.00 | 7,407.00 | 7,381.00 | 7,398.50 | 7,398.50 | 0.21% | 1,208 |
| Jul 17, 2026 | 7,399.00 | 7,399.00 | 7,362.00 | 7,383.00 | 7,383.00 | -0.78% | 758 |
| Jul 16, 2026 | 7,442.00 | 7,442.00 | 7,369.00 | 7,441.00 | 7,441.00 | 0.34% | 498 |
| Jul 15, 2026 | 7,428.00 | 7,451.00 | 7,428.00 | 7,415.50 | 7,415.50 | -0.26% | 322 |
| Jul 14, 2026 | 7,408.00 | 7,453.00 | 7,408.00 | 7,435.00 | 7,435.00 | -0.02% | 12,408 |