Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
317.42
-1.93 (-0.60%)
Dec 30, 2025, 9:30 AM EST
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 11, 2025 | 307.45 | 307.45 | 307.45 | 309.08 | 307.45 | 0.44% |
| Nov 10, 2025 | 306.11 | 306.11 | 306.11 | 307.73 | 306.11 | 0.73% |
| Nov 7, 2025 | 303.89 | 303.89 | 303.89 | 305.50 | 303.89 | 0.76% |
| Nov 6, 2025 | 301.59 | 301.59 | 301.59 | 303.19 | 301.59 | -1.34% |
| Nov 5, 2025 | 305.69 | 305.69 | 305.69 | 307.31 | 305.69 | 1.19% |
| Nov 4, 2025 | 302.11 | 302.11 | 302.11 | 303.71 | 302.11 | -1.32% |
| Nov 3, 2025 | 306.16 | 306.16 | 306.16 | 307.78 | 306.16 | 0.03% |
| Oct 31, 2025 | 306.06 | 306.06 | 306.06 | 307.68 | 306.06 | 0.17% |
| Oct 30, 2025 | 305.54 | 305.54 | 305.54 | 307.16 | 305.54 | -0.64% |
| Oct 29, 2025 | 307.50 | 307.50 | 307.50 | 309.13 | 307.50 | -1.28% |
| Oct 28, 2025 | 311.50 | 311.50 | 311.50 | 313.15 | 311.50 | -0.56% |
| Oct 27, 2025 | 313.25 | 313.25 | 313.25 | 314.91 | 313.25 | -0.13% |
| Oct 24, 2025 | 313.67 | 313.67 | 313.67 | 315.33 | 313.67 | 1.16% |
| Oct 23, 2025 | 310.06 | 310.06 | 310.06 | 311.70 | 310.06 | 0.97% |
| Oct 22, 2025 | 307.07 | 307.07 | 307.07 | 308.70 | 307.07 | -0.91% |
| Oct 21, 2025 | 309.90 | 309.90 | 309.90 | 311.54 | 309.90 | -0.50% |