Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
311.78
+2.56 (0.83%)
Oct 3, 2025, 9:30 AM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | 0.83% |
| Oct 2, 2025 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | 0.24% |
| Oct 1, 2025 | 308.47 | 308.47 | 308.47 | 308.47 | 308.47 | 0.51% |
| Sep 30, 2025 | 306.91 | 306.91 | 306.91 | 306.91 | 306.91 | 0.09% |
| Sep 29, 2025 | 306.64 | 306.64 | 306.64 | 306.64 | 306.64 | -0.14% |
| Sep 26, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | 1.01% |
| Sep 25, 2025 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | -1.00% |
| Sep 24, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | -0.94% |
| Sep 23, 2025 | 309.98 | 309.98 | 309.98 | 309.98 | 308.07 | -0.09% |
| Sep 22, 2025 | 310.26 | 310.26 | 310.26 | 310.26 | 308.34 | 0.28% |
| Sep 19, 2025 | 309.38 | 309.38 | 309.38 | 309.38 | 307.47 | -1.12% |
| Sep 18, 2025 | 312.87 | 312.87 | 312.87 | 312.87 | 310.94 | 2.24% |
| Sep 17, 2025 | 306.02 | 306.02 | 306.02 | 306.02 | 304.13 | 0.07% |
| Sep 16, 2025 | 305.81 | 305.81 | 305.81 | 305.81 | 303.92 | -0.21% |
| Sep 15, 2025 | 306.46 | 306.46 | 306.46 | 306.46 | 304.57 | 0.30% |
| Sep 12, 2025 | 305.53 | 305.53 | 305.53 | 305.53 | 303.64 | -1.11% |
| Sep 11, 2025 | 308.95 | 308.95 | 308.95 | 308.95 | 307.04 | 1.70% |
| Sep 10, 2025 | 303.80 | 303.80 | 303.80 | 303.80 | 301.92 | -0.02% |
| Sep 9, 2025 | 303.85 | 303.85 | 303.85 | 303.85 | 301.97 | -0.69% |
| Sep 8, 2025 | 305.95 | 305.95 | 305.95 | 305.95 | 304.06 | -0.09% |
| Sep 5, 2025 | 306.24 | 306.24 | 306.24 | 306.24 | 304.35 | 0.50% |
| Sep 4, 2025 | 304.71 | 304.71 | 304.71 | 304.71 | 302.83 | 1.29% |
| Sep 3, 2025 | 300.82 | 300.82 | 300.82 | 300.82 | 298.96 | -0.09% |
| Sep 2, 2025 | 301.09 | 301.09 | 301.09 | 301.09 | 299.23 | -0.53% |
| Aug 29, 2025 | 302.70 | 302.70 | 302.70 | 302.70 | 300.83 | -0.10% |
| Aug 28, 2025 | 302.99 | 302.99 | 302.99 | 302.99 | 301.12 | -0.16% |
| Aug 27, 2025 | 303.48 | 303.48 | 303.48 | 303.48 | 301.61 | 0.76% |
| Aug 26, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 299.34 | 0.63% |
| Aug 25, 2025 | 299.30 | 299.30 | 299.30 | 299.30 | 297.45 | -0.81% |
| Aug 22, 2025 | 301.75 | 301.75 | 301.75 | 301.75 | 299.89 | 4.30% |
| Aug 21, 2025 | 289.31 | 289.31 | 289.31 | 289.31 | 287.52 | 0.01% |
| Aug 20, 2025 | 289.28 | 289.28 | 289.28 | 289.28 | 287.49 | -0.41% |
| Aug 19, 2025 | 290.47 | 290.47 | 290.47 | 290.47 | 288.68 | -0.03% |
| Aug 18, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 288.78 | 0.26% |
| Aug 15, 2025 | 289.82 | 289.82 | 289.82 | 289.82 | 288.03 | -0.69% |
| Aug 14, 2025 | 291.83 | 291.83 | 291.83 | 291.83 | 290.03 | -1.07% |
| Aug 13, 2025 | 294.98 | 294.98 | 294.98 | 294.98 | 293.16 | 2.23% |
| Aug 12, 2025 | 288.55 | 288.55 | 288.55 | 288.55 | 286.77 | 3.19% |
| Aug 11, 2025 | 279.62 | 279.62 | 279.62 | 279.62 | 277.89 | -0.17% |
| Aug 8, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 278.37 | 0.21% |
| Aug 7, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 277.77 | -0.25% |
| Aug 6, 2025 | 280.21 | 280.21 | 280.21 | 280.21 | 278.48 | -0.01% |
| Aug 5, 2025 | 280.24 | 280.24 | 280.24 | 280.24 | 278.51 | 0.79% |
| Aug 4, 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 276.33 | 1.79% |
| Aug 1, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 271.47 | -2.12% |
| Jul 31, 2025 | 279.08 | 279.08 | 279.08 | 279.08 | 277.36 | -1.06% |
| Jul 30, 2025 | 282.06 | 282.06 | 282.06 | 282.06 | 280.32 | -1.25% |
| Jul 29, 2025 | 285.64 | 285.64 | 285.64 | 285.64 | 283.88 | -0.62% |
| Jul 28, 2025 | 287.43 | 287.43 | 287.43 | 287.43 | 285.65 | -0.26% |
| Jul 25, 2025 | 288.17 | 288.17 | 288.17 | 288.17 | 286.39 | 0.24% |