Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
319.16
-0.39 (-0.12%)
Dec 5, 2025, 9:30 AM EST
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 318.69 | 318.69 | 318.69 | 318.69 | 318.69 | -0.15% |
| Dec 5, 2025 | 319.16 | 319.16 | 319.16 | 319.16 | 319.16 | -0.12% |
| Dec 4, 2025 | 319.55 | 319.55 | 319.55 | 319.55 | 319.55 | 0.10% |
| Dec 3, 2025 | 319.23 | 319.23 | 319.23 | 319.23 | 319.23 | 1.91% |
| Dec 2, 2025 | 313.25 | 313.25 | 313.25 | 313.25 | 313.25 | -0.36% |
| Dec 1, 2025 | 314.39 | 314.39 | 314.39 | 314.39 | 314.39 | -0.61% |
| Nov 28, 2025 | 316.33 | 316.33 | 316.33 | 316.33 | 316.33 | 0.38% |
| Nov 26, 2025 | 315.14 | 315.14 | 315.14 | 315.14 | 315.14 | 0.70% |
| Nov 25, 2025 | 312.94 | 312.94 | 312.94 | 312.94 | 312.94 | 2.33% |
| Nov 24, 2025 | 305.82 | 305.82 | 305.82 | 305.82 | 305.82 | 1.23% |
| Nov 21, 2025 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | 2.97% |
| Nov 20, 2025 | 293.38 | 293.38 | 293.38 | 293.38 | 293.38 | -1.31% |
| Nov 19, 2025 | 297.26 | 297.26 | 297.26 | 297.26 | 297.26 | -0.35% |
| Nov 18, 2025 | 298.30 | 298.30 | 298.30 | 298.30 | 298.30 | 0.53% |
| Nov 17, 2025 | 296.73 | 296.73 | 296.73 | 296.73 | 296.73 | -2.17% |
| Nov 14, 2025 | 303.31 | 303.31 | 303.31 | 303.31 | 303.31 | 0.13% |
| Nov 13, 2025 | 302.92 | 302.92 | 302.92 | 302.92 | 302.92 | -1.80% |
| Nov 12, 2025 | 308.46 | 308.46 | 308.46 | 308.46 | 308.46 | -0.20% |
| Nov 11, 2025 | 309.08 | 309.08 | 309.08 | 309.08 | 309.08 | 0.44% |
| Nov 10, 2025 | 307.73 | 307.73 | 307.73 | 307.73 | 307.73 | 0.73% |
| Nov 7, 2025 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.76% |
| Nov 6, 2025 | 303.19 | 303.19 | 303.19 | 303.19 | 303.19 | -1.34% |
| Nov 5, 2025 | 307.31 | 307.31 | 307.31 | 307.31 | 307.31 | 1.19% |
| Nov 4, 2025 | 303.71 | 303.71 | 303.71 | 303.71 | 303.71 | -1.32% |
| Nov 3, 2025 | 307.78 | 307.78 | 307.78 | 307.78 | 307.78 | 0.03% |
| Oct 31, 2025 | 307.68 | 307.68 | 307.68 | 307.68 | 307.68 | 0.17% |
| Oct 30, 2025 | 307.16 | 307.16 | 307.16 | 307.16 | 307.16 | -0.64% |
| Oct 29, 2025 | 309.13 | 309.13 | 309.13 | 309.13 | 309.13 | -1.28% |
| Oct 28, 2025 | 313.15 | 313.15 | 313.15 | 313.15 | 313.15 | -0.56% |
| Oct 27, 2025 | 314.91 | 314.91 | 314.91 | 314.91 | 314.91 | -0.13% |
| Oct 24, 2025 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | 1.16% |
| Oct 23, 2025 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | 0.97% |
| Oct 22, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -0.91% |
| Oct 21, 2025 | 311.54 | 311.54 | 311.54 | 311.54 | 311.54 | -0.50% |
| Oct 20, 2025 | 313.09 | 313.09 | 313.09 | 313.09 | 313.09 | 2.04% |
| Oct 17, 2025 | 306.83 | 306.83 | 306.83 | 306.83 | 306.83 | -0.08% |
| Oct 16, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | -2.18% |
| Oct 15, 2025 | 313.92 | 313.92 | 313.92 | 313.92 | 313.92 | 0.68% |
| Oct 14, 2025 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | 1.88% |
| Oct 13, 2025 | 306.05 | 306.05 | 306.05 | 306.05 | 306.05 | 2.30% |
| Oct 10, 2025 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | -3.06% |
| Oct 9, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -0.84% |
| Oct 8, 2025 | 311.21 | 311.21 | 311.21 | 311.21 | 311.21 | 0.84% |
| Oct 7, 2025 | 308.63 | 308.63 | 308.63 | 308.63 | 308.63 | -1.22% |
| Oct 6, 2025 | 312.44 | 312.44 | 312.44 | 312.44 | 312.44 | 0.21% |
| Oct 3, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | 0.83% |
| Oct 2, 2025 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | 0.24% |
| Oct 1, 2025 | 308.47 | 308.47 | 308.47 | 308.47 | 308.47 | 0.51% |
| Sep 30, 2025 | 306.91 | 306.91 | 306.91 | 306.91 | 306.91 | 0.09% |
| Sep 29, 2025 | 306.64 | 306.64 | 306.64 | 306.64 | 306.64 | -0.14% |