Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
264.72
-1.18 (-0.44%)
Jun 4, 2025, 11:12 AM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 264.54 | 264.54 | 264.54 | 264.54 | 264.54 | -0.07% |
| Jun 4, 2025 | 264.72 | 264.72 | 264.72 | 264.72 | 264.72 | -0.44% |
| Jun 3, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 1.53% |
| Jun 2, 2025 | 261.90 | 261.90 | 261.90 | 261.90 | 261.90 | -0.16% |
| May 30, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | -0.48% |
| May 29, 2025 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | 0.51% |
| May 28, 2025 | 262.24 | 262.24 | 262.24 | 262.24 | 262.24 | -1.18% |
| May 27, 2025 | 265.37 | 265.37 | 265.37 | 265.37 | 265.37 | 2.55% |
| May 23, 2025 | 258.76 | 258.76 | 258.76 | 258.76 | 258.76 | -0.32% |
| May 22, 2025 | 259.58 | 259.58 | 259.58 | 259.58 | 259.58 | -0.16% |
| May 21, 2025 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | -2.89% |
| May 20, 2025 | 267.74 | 267.74 | 267.74 | 267.74 | 267.74 | -0.09% |
| May 19, 2025 | 267.97 | 267.97 | 267.97 | 267.97 | 267.97 | -0.39% |
| May 16, 2025 | 269.01 | 269.01 | 269.01 | 269.01 | 269.01 | 0.54% |
| May 15, 2025 | 267.57 | 267.57 | 267.57 | 267.57 | 267.57 | 0.76% |
| May 14, 2025 | 265.56 | 265.56 | 265.56 | 265.56 | 265.56 | -1.01% |
| May 13, 2025 | 268.26 | 268.26 | 268.26 | 268.26 | 268.26 | 0.34% |
| May 12, 2025 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | 3.08% |
| May 9, 2025 | 259.38 | 259.38 | 259.38 | 259.38 | 259.38 | 0.08% |
| May 8, 2025 | 259.18 | 259.18 | 259.18 | 259.18 | 259.18 | 1.74% |
| May 7, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 254.75 | 0.16% |
| May 6, 2025 | 254.35 | 254.35 | 254.35 | 254.35 | 254.35 | -0.74% |
| May 5, 2025 | 256.24 | 256.24 | 256.24 | 256.24 | 256.24 | -0.85% |
| May 2, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | 2.11% |
| May 1, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.54% |
| Apr 30, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | -0.72% |
| Apr 29, 2025 | 253.58 | 253.58 | 253.58 | 253.58 | 253.58 | 0.40% |
| Apr 28, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 252.58 | 0.51% |
| Apr 25, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.23% |
| Apr 24, 2025 | 251.87 | 251.87 | 251.87 | 251.87 | 251.87 | 1.55% |
| Apr 23, 2025 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | 1.04% |
| Apr 22, 2025 | 245.48 | 245.48 | 245.48 | 245.48 | 245.48 | 2.70% |
| Apr 21, 2025 | 239.02 | 239.02 | 239.02 | 239.02 | 239.02 | -1.81% |
| Apr 17, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | 1.10% |
| Apr 16, 2025 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | -0.49% |
| Apr 15, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 0.24% |
| Apr 14, 2025 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | 1.09% |
| Apr 11, 2025 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 1.26% |
| Apr 10, 2025 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | -4.36% |
| Apr 9, 2025 | 246.53 | 246.53 | 246.53 | 246.53 | 246.53 | 7.60% |
| Apr 8, 2025 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | -2.50% |
| Apr 7, 2025 | 234.98 | 234.98 | 234.98 | 234.98 | 234.98 | -1.28% |
| Apr 4, 2025 | 238.03 | 238.03 | 238.03 | 238.03 | 238.03 | -4.07% |
| Apr 3, 2025 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | -6.67% |
| Apr 2, 2025 | 265.84 | 265.84 | 265.84 | 265.84 | 265.84 | 1.34% |
| Apr 1, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | 0.03% |
| Mar 31, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | -0.23% |
| Mar 28, 2025 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -1.94% |
| Mar 27, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -0.13% |
| Mar 26, 2025 | 268.41 | 268.41 | 268.41 | 268.41 | 268.41 | -0.42% |