Skip to main content
Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
280.07
+2.55 (0.92%)
Feb 28, 2025, 10:22 AM EST

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 28, 2025280.07280.07280.07280.07280.070.92%
Feb 27, 2025277.52277.52277.52277.52277.52-1.00%
Feb 26, 2025280.31280.31280.31280.31280.31-0.07%
Feb 25, 2025280.51280.51280.51280.51280.510.05%
Feb 24, 2025280.37280.37280.37280.37280.37-0.54%
Feb 21, 2025281.90281.90281.90281.90281.90-2.23%
Feb 20, 2025288.33288.33288.33288.33288.33-0.80%
Feb 19, 2025290.66290.66290.66290.66290.66-0.52%
Feb 18, 2025292.18292.18292.18292.18292.180.38%
Feb 14, 2025291.08291.08291.08291.08291.08-0.05%
Feb 13, 2025291.24291.24291.24291.24291.241.13%
Feb 12, 2025287.98287.98287.98287.98287.98-1.28%
Feb 11, 2025291.71291.71291.71291.71291.710.26%
Feb 10, 2025290.95290.95290.95290.95290.950.25%
Feb 7, 2025290.23290.23290.23290.23290.23-1.21%
Feb 6, 2025293.79293.79293.79293.79293.79-0.03%
Feb 5, 2025293.89293.89293.89293.89293.891.00%
Feb 4, 2025290.98290.98290.98290.98290.981.46%
Feb 3, 2025286.80286.80286.80286.80286.80-1.52%
Jan 31, 2025291.22291.22291.22291.22291.22-0.83%
Jan 30, 2025293.65293.65293.65293.65293.651.02%
Jan 29, 2025290.68290.68290.68290.68290.68-0.36%
Jan 28, 2025291.73291.73291.73291.73291.73-0.35%
Jan 27, 2025292.76292.76292.76292.76292.760.09%
Jan 24, 2025292.50292.50292.50292.50292.500.12%
Jan 23, 2025292.15292.15292.15292.15292.150.28%
Jan 22, 2025291.33291.33291.33291.33291.33-0.95%
Jan 21, 2025294.13294.13294.13294.13294.131.34%
Jan 17, 2025290.24290.24290.24290.24290.240.37%
Jan 16, 2025289.16289.16289.16289.16289.16-0.02%
Jan 15, 2025289.22289.22289.22289.22289.221.95%
Jan 14, 2025283.69283.69283.69283.69283.691.49%
Jan 13, 2025279.53279.53279.53279.53279.530.66%
Jan 10, 2025277.70277.70277.70277.70277.70-2.33%
Jan 8, 2025284.32284.32284.32284.32284.32-0.33%
Jan 7, 2025285.26285.26285.26285.26285.26-0.69%
Jan 6, 2025287.24287.24287.24287.24287.24-0.33%
Jan 3, 2025288.20288.20288.20288.20288.201.22%
Jan 2, 2025284.72284.72284.72284.72284.72-0.22%
Dec 31, 2024285.34285.34285.34285.34285.340.37%
Dec 30, 2024284.30284.30284.30284.30284.30-0.45%
Dec 27, 2024285.58285.58285.58285.58285.58-1.40%
Dec 26, 2024289.64289.64289.64289.64289.640.69%
Dec 24, 2024287.65287.65287.65287.65287.650.97%
Dec 23, 2024284.88284.88284.88284.88284.88-0.63%
Dec 20, 2024286.68286.68286.68286.68285.010.84%
Dec 19, 2024284.29284.29284.29284.29282.63-0.65%
Dec 18, 2024286.15286.15286.15286.15284.48-4.42%
Dec 17, 2024299.38299.38299.38299.38297.63-1.34%
Dec 16, 2024303.45303.45303.45303.45301.680.21%
Dec 13, 2024302.80302.80302.80302.80301.03-0.58%
Dec 12, 2024304.56304.56304.56304.56302.78-1.20%
Dec 11, 2024308.25308.25308.25308.25306.450.41%
Dec 10, 2024307.00307.00307.00307.00305.21-0.26%
Dec 9, 2024307.80307.80307.80307.80306.01-0.17%
Dec 6, 2024308.33308.33308.33308.33306.530.18%
Dec 5, 2024307.77307.77307.77307.77305.98-1.01%
Dec 4, 2024310.90310.90310.90310.90309.090.11%
Dec 3, 2024310.56310.56310.56310.56308.75-0.89%
Dec 2, 2024313.34313.34313.34313.34311.510.07%
Nov 29, 2024313.12313.12313.12313.12311.290.08%
Nov 27, 2024312.87312.87312.87312.87311.050.20%
Nov 26, 2024312.24312.24312.24312.24310.42-0.89%
Nov 25, 2024315.05315.05315.05315.05313.211.52%
Nov 22, 2024310.33310.33310.33310.33308.521.80%
Nov 21, 2024304.84304.84304.84304.84303.061.47%
Nov 20, 2024300.42300.42300.42300.42298.67-0.10%
Nov 19, 2024300.73300.73300.73300.73298.980.16%
Nov 18, 2024300.24300.24300.24300.24298.490.03%
Nov 15, 2024300.15300.15300.15300.15298.40-0.90%
Nov 14, 2024302.89302.89302.89302.89301.12-0.95%
Nov 13, 2024305.81305.81305.81305.81304.03-0.84%
Nov 12, 2024308.41308.41308.41308.41306.61-1.77%
Nov 11, 2024313.97313.97313.97313.97312.141.61%
Nov 8, 2024308.99308.99308.99308.99307.190.56%
Nov 7, 2024307.27307.27307.27307.27305.48-1.11%
Nov 6, 2024310.72310.72310.72310.72308.916.32%
Nov 5, 2024292.26292.26292.26292.26290.561.88%
Nov 4, 2024286.87286.87286.87286.87285.200.40%
Nov 1, 2024285.73285.73285.73285.73284.060.05%
Oct 31, 2024285.59285.59285.59285.59283.92-1.55%
Oct 30, 2024290.08290.08290.08290.08288.390.09%
Oct 29, 2024289.83289.83289.83289.83288.14-0.42%
Oct 28, 2024291.05291.05291.05291.05289.351.74%
Oct 25, 2024286.07286.07286.07286.07284.40-0.73%
Oct 24, 2024288.17288.17288.17288.17286.490.26%
Oct 23, 2024287.43287.43287.43287.43285.75-0.55%
Oct 22, 2024289.01289.01289.01289.01287.32-0.18%
Oct 21, 2024289.53289.53289.53289.53287.84-2.10%
Oct 18, 2024295.73295.73295.73295.73294.01-0.18%
Oct 17, 2024296.27296.27296.27296.27294.54-0.10%
Oct 16, 2024296.58296.58296.58296.58294.851.74%
Oct 15, 2024291.50291.50291.50291.50289.800.25%
Oct 14, 2024290.76290.76290.76290.76289.060.54%
Oct 11, 2024289.21289.21289.21289.21287.522.02%
Oct 10, 2024283.47283.47283.47283.47281.82-0.47%
Oct 9, 2024284.82284.82284.82284.82283.160.32%
Oct 8, 2024283.90283.90283.90283.90282.24-0.27%
Oct 7, 2024284.67284.67284.67284.67283.01-0.75%
Oct 4, 2024286.83286.83286.83286.83285.161.27%