Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
334.15
+2.59 (0.78%)
At close: Apr 2, 2026
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 334.15 | 334.15 | 334.15 | 334.15 | 334.15 | 0.78% |
| Apr 1, 2026 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | 0.59% |
| Mar 31, 2026 | 329.61 | 329.61 | 329.61 | 329.61 | 329.61 | 2.63% |
| Mar 30, 2026 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | -0.89% |
| Mar 27, 2026 | 324.07 | 324.07 | 324.07 | 324.07 | 324.07 | -1.46% |
| Mar 26, 2026 | 328.88 | 328.88 | 328.88 | 328.88 | 328.88 | -0.98% |
| Mar 25, 2026 | 332.12 | 332.12 | 332.12 | 332.12 | 332.12 | 1.14% |
| Mar 24, 2026 | 328.38 | 328.38 | 328.38 | 328.38 | 328.38 | 0.41% |
| Mar 23, 2026 | 327.03 | 327.03 | 327.03 | 327.03 | 325.82 | 2.27% |
| Mar 20, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | 318.58 | -1.85% |
| Mar 19, 2026 | 325.78 | 325.78 | 325.78 | 325.78 | 324.57 | 0.56% |
| Mar 18, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 322.75 | -1.52% |
| Mar 17, 2026 | 328.96 | 328.96 | 328.96 | 328.96 | 327.74 | 0.52% |
| Mar 16, 2026 | 327.27 | 327.27 | 327.27 | 327.27 | 326.06 | 0.83% |
| Mar 13, 2026 | 324.59 | 324.59 | 324.59 | 324.59 | 323.39 | -0.33% |
| Mar 12, 2026 | 325.67 | 325.67 | 325.67 | 325.67 | 324.47 | -1.65% |
| Mar 11, 2026 | 331.14 | 331.14 | 331.14 | 331.14 | 329.91 | -0.32% |
| Mar 10, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 330.97 | -0.22% |
| Mar 9, 2026 | 332.92 | 332.92 | 332.92 | 332.92 | 331.69 | 0.53% |
| Mar 6, 2026 | 331.15 | 331.15 | 331.15 | 331.15 | 329.92 | -2.02% |
| Mar 5, 2026 | 337.99 | 337.99 | 337.99 | 337.99 | 336.74 | -1.95% |
| Mar 4, 2026 | 344.71 | 344.71 | 344.71 | 344.71 | 343.43 | 1.09% |
| Mar 3, 2026 | 340.98 | 340.98 | 340.98 | 340.98 | 339.72 | -1.46% |
| Mar 2, 2026 | 346.03 | 346.03 | 346.03 | 346.03 | 344.75 | 0.78% |
| Feb 27, 2026 | 343.34 | 343.34 | 343.34 | 343.34 | 342.07 | -1.70% |
| Feb 26, 2026 | 349.26 | 349.26 | 349.26 | 349.26 | 347.97 | 0.49% |
| Feb 25, 2026 | 347.54 | 347.54 | 347.54 | 347.54 | 346.25 | 0.44% |
| Feb 24, 2026 | 346.01 | 346.01 | 346.01 | 346.01 | 344.73 | 0.91% |
| Feb 23, 2026 | 342.90 | 342.90 | 342.90 | 342.90 | 341.63 | -1.88% |
| Feb 20, 2026 | 349.48 | 349.48 | 349.48 | 349.48 | 348.19 | 0.30% |
| Feb 19, 2026 | 348.43 | 348.43 | 348.43 | 348.43 | 347.14 | 0.25% |
| Feb 18, 2026 | 347.55 | 347.55 | 347.55 | 347.55 | 346.26 | 0.17% |
| Feb 17, 2026 | 346.97 | 346.97 | 346.97 | 346.97 | 345.69 | -0.13% |
| Feb 13, 2026 | 347.43 | 347.43 | 347.43 | 347.43 | 346.14 | 1.33% |
| Feb 12, 2026 | 342.86 | 342.86 | 342.86 | 342.86 | 341.59 | -1.67% |
| Feb 11, 2026 | 348.69 | 348.69 | 348.69 | 348.69 | 347.40 | -0.09% |
| Feb 10, 2026 | 348.99 | 348.99 | 348.99 | 348.99 | 347.70 | -0.18% |
| Feb 9, 2026 | 349.62 | 349.62 | 349.62 | 349.62 | 348.33 | 0.34% |
| Feb 6, 2026 | 348.45 | 348.45 | 348.45 | 348.45 | 347.16 | 2.91% |
| Feb 5, 2026 | 338.61 | 338.61 | 338.61 | 338.61 | 337.36 | -1.59% |
| Feb 4, 2026 | 344.07 | 344.07 | 344.07 | 344.07 | 342.80 | 0.17% |
| Feb 3, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 342.23 | 0.89% |
| Feb 2, 2026 | 340.48 | 340.48 | 340.48 | 340.48 | 339.22 | 1.08% |
| Jan 30, 2026 | 336.85 | 336.85 | 336.85 | 336.85 | 335.60 | -1.10% |
| Jan 29, 2026 | 340.58 | 340.58 | 340.58 | 340.58 | 339.32 | 0.68% |
| Jan 28, 2026 | 338.27 | 338.27 | 338.27 | 338.27 | 337.02 | -0.58% |
| Jan 27, 2026 | 340.26 | 340.26 | 340.26 | 340.26 | 339.00 | 0.43% |
| Jan 26, 2026 | 338.79 | 338.79 | 338.79 | 338.79 | 337.54 | -0.39% |
| Jan 23, 2026 | 340.13 | 340.13 | 340.13 | 340.13 | 338.87 | -1.68% |
| Jan 22, 2026 | 345.94 | 345.94 | 345.94 | 345.94 | 344.66 | 0.64% |