Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
338.79
-1.34 (-0.39%)
At close: Jan 26, 2026
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 30, 2025 | 317.42 | 317.42 | 317.42 | 317.42 | 317.42 | -0.60% |
| Dec 29, 2025 | 319.35 | 319.35 | 319.35 | 319.35 | 319.35 | -0.45% |
| Dec 26, 2025 | 320.78 | 320.78 | 320.78 | 320.78 | 320.78 | -0.38% |
| Dec 24, 2025 | 321.99 | 321.99 | 321.99 | 321.99 | 321.99 | 0.37% |
| Dec 23, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | -0.67% |
| Dec 22, 2025 | 322.97 | 322.97 | 322.97 | 322.97 | 322.97 | 0.14% |
| Dec 19, 2025 | 320.82 | 320.82 | 320.82 | 322.52 | 320.82 | 0.11% |
| Dec 18, 2025 | 320.48 | 320.48 | 320.48 | 322.18 | 320.48 | 0.38% |
| Dec 17, 2025 | 319.27 | 319.27 | 319.27 | 320.96 | 319.27 | -0.37% |
| Dec 16, 2025 | 320.45 | 320.45 | 320.45 | 322.15 | 320.45 | -0.64% |
| Dec 15, 2025 | 322.53 | 322.53 | 322.53 | 324.24 | 322.53 | -0.41% |
| Dec 12, 2025 | 323.85 | 323.85 | 323.85 | 325.56 | 323.84 | -1.06% |
| Dec 11, 2025 | 327.31 | 327.31 | 327.31 | 329.04 | 327.31 | 0.99% |
| Dec 10, 2025 | 324.10 | 324.10 | 324.10 | 325.82 | 324.10 | 1.89% |
| Dec 9, 2025 | 318.11 | 318.11 | 318.11 | 319.79 | 318.11 | 0.35% |
| Dec 8, 2025 | 317.01 | 317.01 | 317.01 | 318.69 | 317.01 | -0.15% |
| Dec 5, 2025 | 317.48 | 317.48 | 317.48 | 319.16 | 317.48 | -0.12% |
| Dec 4, 2025 | 317.87 | 317.87 | 317.87 | 319.55 | 317.87 | 0.10% |
| Dec 3, 2025 | 317.55 | 317.55 | 317.55 | 319.23 | 317.55 | 1.91% |
| Dec 2, 2025 | 311.60 | 311.60 | 311.60 | 313.25 | 311.60 | -0.36% |
| Dec 1, 2025 | 312.73 | 312.73 | 312.73 | 314.39 | 312.73 | -0.61% |
| Nov 28, 2025 | 314.66 | 314.66 | 314.66 | 316.33 | 314.66 | 0.38% |
| Nov 26, 2025 | 313.48 | 313.48 | 313.48 | 315.14 | 313.48 | 0.70% |
| Nov 25, 2025 | 311.29 | 311.29 | 311.29 | 312.94 | 311.29 | 2.33% |
| Nov 24, 2025 | 304.21 | 304.21 | 304.21 | 305.82 | 304.21 | 1.23% |
| Nov 21, 2025 | 300.51 | 300.51 | 300.51 | 302.10 | 300.51 | 2.97% |
| Nov 20, 2025 | 291.83 | 291.83 | 291.83 | 293.38 | 291.83 | -1.31% |
| Nov 19, 2025 | 295.69 | 295.69 | 295.69 | 297.26 | 295.69 | -0.35% |
| Nov 18, 2025 | 296.73 | 296.73 | 296.73 | 298.30 | 296.73 | 0.53% |
| Nov 17, 2025 | 295.17 | 295.17 | 295.17 | 296.73 | 295.17 | -2.17% |
| Nov 14, 2025 | 301.71 | 301.71 | 301.71 | 303.31 | 301.71 | 0.13% |
| Nov 13, 2025 | 301.32 | 301.32 | 301.32 | 302.92 | 301.32 | -1.80% |
| Nov 12, 2025 | 306.84 | 306.84 | 306.84 | 308.46 | 306.83 | -0.20% |