Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
347.43
+4.57 (1.33%)
Feb 13, 2026, 9:30 AM EST
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |