Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
324.59
-1.08 (-0.33%)
At close: Mar 13, 2026
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 324.59 | 324.59 | 324.59 | 324.59 | 324.59 | -0.33% |
| Mar 12, 2026 | 325.67 | 325.67 | 325.67 | 325.67 | 325.67 | -1.65% |
| Mar 11, 2026 | 331.14 | 331.14 | 331.14 | 331.14 | 331.14 | -0.32% |
| Mar 10, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | -0.22% |
| Mar 9, 2026 | 332.92 | 332.92 | 332.92 | 332.92 | 332.92 | 0.53% |
| Mar 6, 2026 | 331.15 | 331.15 | 331.15 | 331.15 | 331.15 | -2.02% |
| Mar 5, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 337.99 | -1.95% |
| Mar 4, 2026 | 344.71 | 344.71 | 344.71 | 344.71 | 344.71 | 1.09% |
| Mar 3, 2026 | 340.98 | 340.98 | 340.98 | 340.98 | 340.98 | -1.46% |
| Mar 2, 2026 | 346.03 | 346.03 | 346.03 | 346.03 | 346.03 | 0.78% |
| Feb 27, 2026 | 343.34 | 343.34 | 343.34 | 343.34 | 343.34 | -1.70% |
| Feb 26, 2026 | 349.26 | 349.26 | 349.26 | 349.26 | 349.26 | 0.49% |
| Feb 25, 2026 | 347.54 | 347.54 | 347.54 | 347.54 | 347.54 | 0.44% |
| Feb 24, 2026 | 346.01 | 346.01 | 346.01 | 346.01 | 346.01 | 0.91% |
| Feb 23, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | -1.88% |
| Feb 20, 2026 | 349.48 | 349.48 | 349.48 | 349.48 | 349.48 | 0.30% |
| Feb 19, 2026 | 348.43 | 348.43 | 348.43 | 348.43 | 348.43 | 0.25% |
| Feb 18, 2026 | 347.55 | 347.55 | 347.55 | 347.55 | 347.55 | 0.17% |
| Feb 17, 2026 | 346.97 | 346.97 | 346.97 | 346.97 | 346.97 | -0.13% |
| Feb 13, 2026 | 347.43 | 347.43 | 347.43 | 347.43 | 347.43 | 1.33% |
| Feb 12, 2026 | 342.86 | 342.86 | 342.86 | 342.86 | 342.86 | -1.67% |
| Feb 11, 2026 | 348.69 | 348.69 | 348.69 | 348.69 | 348.69 | -0.09% |
| Feb 10, 2026 | 348.99 | 348.99 | 348.99 | 348.99 | 348.99 | -0.18% |
| Feb 9, 2026 | 349.62 | 349.62 | 349.62 | 349.62 | 349.62 | 0.34% |
| Feb 6, 2026 | 348.45 | 348.45 | 348.45 | 348.45 | 348.45 | 2.91% |
| Feb 5, 2026 | 338.61 | 338.61 | 338.61 | 338.61 | 338.61 | -1.59% |
| Feb 4, 2026 | 344.07 | 344.07 | 344.07 | 344.07 | 344.07 | 0.17% |
| Feb 3, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | 0.89% |
| Feb 2, 2026 | 340.48 | 340.48 | 340.48 | 340.48 | 340.48 | 1.08% |
| Jan 30, 2026 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | -1.10% |
| Jan 29, 2026 | 340.58 | 340.58 | 340.58 | 340.58 | 340.58 | 0.68% |
| Jan 28, 2026 | 338.27 | 338.27 | 338.27 | 338.27 | 338.27 | -0.58% |
| Jan 27, 2026 | 340.26 | 340.26 | 340.26 | 340.26 | 340.26 | 0.43% |
| Jan 26, 2026 | 338.79 | 338.79 | 338.79 | 338.79 | 338.79 | -0.39% |
| Jan 23, 2026 | 340.13 | 340.13 | 340.13 | 340.13 | 340.13 | -1.68% |
| Jan 22, 2026 | 345.94 | 345.94 | 345.94 | 345.94 | 345.94 | 0.64% |
| Jan 21, 2026 | 343.74 | 343.74 | 343.74 | 343.74 | 343.74 | 2.57% |
| Jan 20, 2026 | 335.12 | 335.12 | 335.12 | 335.12 | 335.12 | -1.32% |
| Jan 16, 2026 | 339.60 | 339.60 | 339.60 | 339.60 | 339.60 | -0.09% |
| Jan 15, 2026 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 0.95% |
| Jan 14, 2026 | 336.71 | 336.71 | 336.71 | 336.71 | 336.71 | 0.93% |
| Jan 13, 2026 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | 0.10% |
| Jan 12, 2026 | 333.27 | 333.27 | 333.27 | 333.27 | 333.27 | 0.28% |
| Jan 9, 2026 | 332.35 | 332.35 | 332.35 | 332.35 | 332.35 | 0.57% |
| Jan 8, 2026 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | 1.46% |
| Jan 7, 2026 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | -0.38% |
| Jan 6, 2026 | 326.95 | 326.95 | 326.95 | 326.95 | 326.95 | 1.50% |
| Jan 5, 2026 | 322.12 | 322.12 | 322.12 | 322.12 | 322.12 | 1.33% |
| Jan 2, 2026 | 317.90 | 317.90 | 317.90 | 317.90 | 317.90 | 0.84% |
| Dec 31, 2025 | 315.24 | 315.24 | 315.24 | 315.24 | 315.24 | -0.69% |