Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
299.30
-2.45 (-0.81%)
Aug 25, 2025, 9:30 AM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | 0.63% |
| Aug 25, 2025 | 299.30 | 299.30 | 299.30 | 299.30 | 299.30 | -0.81% |
| Aug 22, 2025 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | 4.30% |
| Aug 21, 2025 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | 0.01% |
| Aug 20, 2025 | 289.28 | 289.28 | 289.28 | 289.28 | 289.28 | -0.41% |
| Aug 19, 2025 | 290.47 | 290.47 | 290.47 | 290.47 | 290.47 | -0.03% |
| Aug 18, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 290.57 | 0.26% |
| Aug 15, 2025 | 289.82 | 289.82 | 289.82 | 289.82 | 289.82 | -0.69% |
| Aug 14, 2025 | 291.83 | 291.83 | 291.83 | 291.83 | 291.83 | -1.07% |
| Aug 13, 2025 | 294.98 | 294.98 | 294.98 | 294.98 | 294.98 | 2.23% |
| Aug 12, 2025 | 288.55 | 288.55 | 288.55 | 288.55 | 288.55 | 3.19% |
| Aug 11, 2025 | 279.62 | 279.62 | 279.62 | 279.62 | 279.62 | -0.17% |
| Aug 8, 2025 | 280.10 | 280.10 | 280.10 | 280.10 | 280.10 | 0.21% |
| Aug 7, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.25% |
| Aug 6, 2025 | 280.21 | 280.21 | 280.21 | 280.21 | 280.21 | -0.01% |
| Aug 5, 2025 | 280.24 | 280.24 | 280.24 | 280.24 | 280.24 | 0.79% |
| Aug 4, 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 278.05 | 1.79% |
| Aug 1, 2025 | 273.16 | 273.16 | 273.16 | 273.16 | 273.16 | -2.12% |
| Jul 31, 2025 | 279.08 | 279.08 | 279.08 | 279.08 | 279.08 | -1.06% |
| Jul 30, 2025 | 282.06 | 282.06 | 282.06 | 282.06 | 282.06 | -1.25% |
| Jul 29, 2025 | 285.64 | 285.64 | 285.64 | 285.64 | 285.64 | -0.62% |
| Jul 28, 2025 | 287.43 | 287.43 | 287.43 | 287.43 | 287.43 | -0.26% |
| Jul 25, 2025 | 288.17 | 288.17 | 288.17 | 288.17 | 288.17 | 0.24% |
| Jul 24, 2025 | 287.47 | 287.47 | 287.47 | 287.47 | 287.47 | -1.47% |
| Jul 23, 2025 | 291.77 | 291.77 | 291.77 | 291.77 | 291.77 | 1.22% |
| Jul 22, 2025 | 288.25 | 288.25 | 288.25 | 288.25 | 288.25 | 1.47% |
| Jul 21, 2025 | 284.07 | 284.07 | 284.07 | 284.07 | 284.07 | -0.04% |
| Jul 18, 2025 | 284.17 | 284.17 | 284.17 | 284.17 | 284.17 | -0.56% |
| Jul 17, 2025 | 285.76 | 285.76 | 285.76 | 285.76 | 285.76 | 1.08% |
| Jul 16, 2025 | 282.72 | 282.72 | 282.72 | 282.72 | 282.72 | 0.72% |
| Jul 15, 2025 | 280.71 | 280.71 | 280.71 | 280.71 | 280.71 | -2.45% |
| Jul 14, 2025 | 287.75 | 287.75 | 287.75 | 287.75 | 287.75 | 0.30% |
| Jul 11, 2025 | 286.89 | 286.89 | 286.89 | 286.89 | 286.89 | -0.97% |
| Jul 10, 2025 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 0.83% |
| Jul 9, 2025 | 287.31 | 287.31 | 287.31 | 287.31 | 287.31 | 0.83% |
| Jul 8, 2025 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 0.95% |
| Jul 7, 2025 | 282.26 | 282.26 | 282.26 | 282.26 | 282.26 | -1.69% |
| Jul 3, 2025 | 287.12 | 287.12 | 287.12 | 287.12 | 287.12 | 0.83% |
| Jul 2, 2025 | 284.76 | 284.76 | 284.76 | 284.76 | 284.76 | 1.70% |
| Jul 1, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.11% |
| Jun 30, 2025 | 274.21 | 274.21 | 274.21 | 274.21 | 274.21 | -0.04% |
| Jun 27, 2025 | 274.33 | 274.33 | 274.33 | 274.33 | 274.33 | 0.10% |
| Jun 26, 2025 | 274.06 | 274.06 | 274.06 | 274.06 | 274.06 | 1.67% |
| Jun 25, 2025 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | -1.10% |
| Jun 24, 2025 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | 0.93% |
| Jun 23, 2025 | 270.04 | 270.04 | 270.04 | 270.04 | 270.04 | 1.37% |
| Jun 20, 2025 | 266.39 | 266.39 | 266.39 | 266.39 | 266.39 | -0.59% |
| Jun 18, 2025 | 267.97 | 267.97 | 267.97 | 267.97 | 266.88 | 0.58% |
| Jun 17, 2025 | 266.42 | 266.42 | 266.42 | 266.42 | 265.34 | -1.02% |
| Jun 16, 2025 | 269.17 | 269.17 | 269.17 | 269.17 | 268.08 | 0.94% |