Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
251.30
-0.57 (-0.23%)
Apr 25, 2025, 4:00 PM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 258.44 | 2.11% |
| May 1, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | 0.54% |
| Apr 30, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 251.75 | -0.72% |
| Apr 29, 2025 | 253.58 | 253.58 | 253.58 | 253.58 | 253.58 | 0.40% |
| Apr 28, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 252.58 | 0.51% |
| Apr 25, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.23% |
| Apr 24, 2025 | 251.87 | 251.87 | 251.87 | 251.87 | 251.87 | 1.55% |
| Apr 23, 2025 | 248.03 | 248.03 | 248.03 | 248.03 | 248.03 | 1.04% |
| Apr 22, 2025 | 245.48 | 245.48 | 245.48 | 245.48 | 245.48 | 2.70% |
| Apr 21, 2025 | 239.02 | 239.02 | 239.02 | 239.02 | 239.02 | -1.81% |
| Apr 17, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 243.43 | 1.10% |
| Apr 16, 2025 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | -0.49% |
| Apr 15, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 241.95 | 0.24% |
| Apr 14, 2025 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | 1.09% |
| Apr 11, 2025 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | 1.26% |
| Apr 10, 2025 | 235.79 | 235.79 | 235.79 | 235.79 | 235.79 | -4.36% |
| Apr 9, 2025 | 246.53 | 246.53 | 246.53 | 246.53 | 246.53 | 7.60% |
| Apr 8, 2025 | 229.11 | 229.11 | 229.11 | 229.11 | 229.11 | -2.50% |
| Apr 7, 2025 | 234.98 | 234.98 | 234.98 | 234.98 | 234.98 | -1.28% |
| Apr 4, 2025 | 238.03 | 238.03 | 238.03 | 238.03 | 238.03 | -4.07% |
| Apr 3, 2025 | 248.12 | 248.12 | 248.12 | 248.12 | 248.12 | -6.67% |
| Apr 2, 2025 | 265.84 | 265.84 | 265.84 | 265.84 | 265.84 | 1.34% |
| Apr 1, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | 0.03% |
| Mar 31, 2025 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | -0.23% |
| Mar 28, 2025 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -1.94% |
| Mar 27, 2025 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | -0.13% |
| Mar 26, 2025 | 268.41 | 268.41 | 268.41 | 268.41 | 268.41 | -0.42% |
| Mar 25, 2025 | 269.54 | 269.54 | 269.54 | 269.54 | 269.54 | -1.20% |
| Mar 24, 2025 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | 2.23% |
| Mar 21, 2025 | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | -0.77% |
| Mar 20, 2025 | 268.93 | 268.93 | 268.93 | 268.93 | 268.93 | -0.51% |
| Mar 19, 2025 | 270.32 | 270.32 | 270.32 | 270.32 | 270.32 | 1.31% |
| Mar 18, 2025 | 266.82 | 266.82 | 266.82 | 266.82 | 266.82 | -0.57% |
| Mar 17, 2025 | 268.34 | 268.34 | 268.34 | 268.34 | 268.34 | 1.03% |
| Mar 14, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 2.45% |
| Mar 13, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 259.25 | -1.44% |
| Mar 12, 2025 | 263.04 | 263.04 | 263.04 | 263.04 | 263.04 | 0.05% |
| Mar 11, 2025 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -0.03% |
| Mar 10, 2025 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | -2.72% |
| Mar 7, 2025 | 270.33 | 270.33 | 270.33 | 270.33 | 270.33 | 0.45% |
| Mar 6, 2025 | 269.12 | 269.12 | 269.12 | 269.12 | 269.12 | -1.08% |
| Mar 5, 2025 | 272.05 | 272.05 | 272.05 | 272.05 | 272.05 | 0.81% |
| Mar 4, 2025 | 269.87 | 269.87 | 269.87 | 269.87 | 269.87 | -1.50% |
| Mar 3, 2025 | 273.99 | 273.99 | 273.99 | 273.99 | 273.99 | -2.17% |
| Feb 28, 2025 | 280.07 | 280.07 | 280.07 | 280.07 | 280.07 | 0.92% |
| Feb 27, 2025 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | -1.00% |
| Feb 26, 2025 | 280.31 | 280.31 | 280.31 | 280.31 | 280.31 | -0.07% |
| Feb 25, 2025 | 280.51 | 280.51 | 280.51 | 280.51 | 280.51 | 0.05% |
| Feb 24, 2025 | 280.37 | 280.37 | 280.37 | 280.37 | 280.37 | -0.54% |
| Feb 21, 2025 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | -2.23% |