Skip to main content
Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
304.84
+4.42 (1.47%)
Nov 21, 2024, 4:00 PM EST

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 21, 2024304.84304.84304.84304.84304.841.47%
Nov 20, 2024300.42300.42300.42300.42300.42-0.10%
Nov 19, 2024300.73300.73300.73300.73300.730.16%
Nov 18, 2024300.24300.24300.24300.24300.240.03%
Nov 15, 2024300.15300.15300.15300.15300.15-0.90%
Nov 14, 2024302.89302.89302.89302.89302.89-0.95%
Nov 13, 2024305.81305.81305.81305.81305.81-0.84%
Nov 12, 2024308.41308.41308.41308.41308.41-1.77%
Nov 11, 2024313.97313.97313.97313.97313.971.61%
Nov 8, 2024308.99308.99308.99308.99308.990.56%
Nov 7, 2024307.27307.27307.27307.27307.27-1.11%
Nov 6, 2024310.72310.72310.72310.72310.726.32%
Nov 5, 2024292.26292.26292.26292.26292.261.88%
Nov 4, 2024286.87286.87286.87286.87286.870.40%
Nov 1, 2024285.73285.73285.73285.73285.730.05%
Oct 31, 2024285.59285.59285.59285.59285.59-1.55%
Oct 30, 2024290.08290.08290.08290.08290.080.09%
Oct 29, 2024289.83289.83289.83289.83289.83-0.42%
Oct 28, 2024291.05291.05291.05291.05291.051.74%
Oct 25, 2024286.07286.07286.07286.07286.07-0.73%
Oct 24, 2024288.17288.17288.17288.17288.170.26%
Oct 23, 2024287.43287.43287.43287.43287.43-0.55%
Oct 22, 2024289.01289.01289.01289.01289.01-0.18%
Oct 21, 2024289.53289.53289.53289.53289.53-2.10%
Oct 18, 2024295.73295.73295.73295.73295.73-0.18%
Oct 17, 2024296.27296.27296.27296.27296.27-0.10%
Oct 16, 2024296.58296.58296.58296.58296.581.74%
Oct 15, 2024291.50291.50291.50291.50291.500.25%
Oct 14, 2024290.76290.76290.76290.76290.760.54%
Oct 11, 2024289.21289.21289.21289.21289.212.02%
Oct 10, 2024283.47283.47283.47283.47283.47-0.47%
Oct 9, 2024284.82284.82284.82284.82284.820.32%
Oct 8, 2024283.90283.90283.90283.90283.90-0.27%
Oct 7, 2024284.67284.67284.67284.67284.67-0.75%
Oct 4, 2024286.83286.83286.83286.83286.831.27%
Oct 3, 2024283.24283.24283.24283.24283.24-0.50%
Oct 2, 2024284.66284.66284.66284.66284.66-0.30%
Oct 1, 2024285.52285.52285.52285.52285.52-1.59%
Sep 30, 2024290.12290.12290.12290.12290.120.34%
Sep 27, 2024289.15289.15289.15289.15289.150.69%
Sep 26, 2024287.16287.16287.16287.16287.160.01%
Sep 25, 2024287.12287.12287.12287.12285.48-1.39%
Sep 24, 2024291.18291.18291.18291.18289.510.03%
Sep 23, 2024291.10291.10291.10291.10289.43-0.24%
Sep 20, 2024291.81291.81291.81291.81290.14-1.52%
Sep 19, 2024296.31296.31296.31296.31294.611.94%
Sep 18, 2024290.68290.68290.68290.68289.020.07%
Sep 17, 2024290.48290.48290.48290.48288.820.75%
Sep 16, 2024288.31288.31288.31288.31286.660.57%
Sep 13, 2024286.68286.68286.68286.68285.042.57%
Sep 12, 2024279.49279.49279.49279.49277.891.17%
Sep 11, 2024276.27276.27276.27276.27274.69-0.07%
Sep 10, 2024276.46276.46276.46276.46274.880.05%
Sep 9, 2024276.31276.31276.31276.31274.73-0.09%
Sep 6, 2024276.55276.55276.55276.55274.97-1.70%
Sep 5, 2024281.33281.33281.33281.33279.72-0.50%
Sep 4, 2024282.74282.74282.74282.74281.12-0.38%
Sep 3, 2024283.83283.83283.83283.83282.21-2.66%
Aug 30, 2024291.59291.59291.59291.59289.920.60%
Aug 29, 2024289.86289.86289.86289.86288.200.60%
Aug 28, 2024288.14288.14288.14288.14286.49-0.34%
Aug 27, 2024289.13289.13289.13289.13287.48-0.81%
Aug 26, 2024291.48291.48291.48291.48289.810.05%
Aug 23, 2024291.32291.32291.32291.32289.653.54%
Aug 22, 2024281.36281.36281.36281.36279.75-0.70%
Aug 21, 2024283.35283.35283.35283.35281.731.10%
Aug 20, 2024280.26280.26280.26280.26278.66-1.34%
Aug 19, 2024284.06284.06284.06284.06282.431.20%
Aug 16, 2024280.70280.70280.70280.70279.090.48%
Aug 15, 2024279.37279.37279.37279.37277.772.42%
Aug 14, 2024272.76272.76272.76272.76271.20-0.47%
Aug 13, 2024274.05274.05274.05274.05272.481.59%
Aug 12, 2024269.77269.77269.77269.77268.23-1.15%
Aug 9, 2024272.90272.90272.90272.90271.34-0.47%
Aug 8, 2024274.18274.18274.18274.18272.612.06%
Aug 7, 2024268.65268.65268.65268.65267.11-1.02%
Aug 6, 2024271.41271.41271.41271.41269.861.03%
Aug 5, 2024268.63268.63268.63268.63267.09-3.54%
Aug 2, 2024278.50278.50278.50278.50276.91-3.37%
Aug 1, 2024288.22288.22288.22288.22286.57-3.01%
Jul 31, 2024297.15297.15297.15297.15295.450.31%
Jul 30, 2024296.23296.23296.23296.23294.540.70%
Jul 29, 2024294.17294.17294.17294.17292.49-1.18%
Jul 26, 2024297.68297.68297.68297.68295.981.57%
Jul 25, 2024293.07293.07293.07293.07291.391.61%
Jul 24, 2024288.43288.43288.43288.43286.78-1.85%
Jul 23, 2024293.87293.87293.87293.87292.191.10%
Jul 22, 2024290.67290.67290.67290.67289.011.54%
Jul 19, 2024286.25286.25286.25286.25284.61-0.62%
Jul 18, 2024288.05288.05288.05288.05286.40-1.75%
Jul 17, 2024293.17293.17293.17293.17291.49-0.13%
Jul 16, 2024293.55293.55293.55293.55291.873.78%
Jul 15, 2024282.85282.85282.85282.85281.231.75%
Jul 12, 2024277.98277.98277.98277.98276.390.90%
Jul 11, 2024275.50275.50275.50275.50273.924.02%
Jul 10, 2024264.86264.86264.86264.86263.341.31%
Jul 9, 2024261.43261.43261.43261.43259.93-0.36%
Jul 8, 2024262.37262.37262.37262.37260.870.61%
Jul 5, 2024260.77260.77260.77260.77259.28-0.94%
Jul 3, 2024263.25263.25263.25263.25261.740.03%