Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
264.72
-1.18 (-0.44%)
Jun 4, 2025, 11:12 AM EDT

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 2025264.54264.54264.54264.54264.54-0.07%
Jun 4, 2025264.72264.72264.72264.72264.72-0.44%
Jun 3, 2025265.90265.90265.90265.90265.901.53%
Jun 2, 2025261.90261.90261.90261.90261.90-0.16%
May 30, 2025262.33262.33262.33262.33262.33-0.48%
May 29, 2025263.59263.59263.59263.59263.590.51%
May 28, 2025262.24262.24262.24262.24262.24-1.18%
May 27, 2025265.37265.37265.37265.37265.372.55%
May 23, 2025258.76258.76258.76258.76258.76-0.32%
May 22, 2025259.58259.58259.58259.58259.58-0.16%
May 21, 2025259.99259.99259.99259.99259.99-2.89%
May 20, 2025267.74267.74267.74267.74267.74-0.09%
May 19, 2025267.97267.97267.97267.97267.97-0.39%
May 16, 2025269.01269.01269.01269.01269.010.54%
May 15, 2025267.57267.57267.57267.57267.570.76%
May 14, 2025265.56265.56265.56265.56265.56-1.01%
May 13, 2025268.26268.26268.26268.26268.260.34%
May 12, 2025267.36267.36267.36267.36267.363.08%
May 9, 2025259.38259.38259.38259.38259.380.08%
May 8, 2025259.18259.18259.18259.18259.181.74%
May 7, 2025254.75254.75254.75254.75254.750.16%
May 6, 2025254.35254.35254.35254.35254.35-0.74%
May 5, 2025256.24256.24256.24256.24256.24-0.85%
May 2, 2025258.44258.44258.44258.44258.442.11%
May 1, 2025253.10253.10253.10253.10253.100.54%
Apr 30, 2025251.75251.75251.75251.75251.75-0.72%
Apr 29, 2025253.58253.58253.58253.58253.580.40%
Apr 28, 2025252.58252.58252.58252.58252.580.51%
Apr 25, 2025251.30251.30251.30251.30251.30-0.23%
Apr 24, 2025251.87251.87251.87251.87251.871.55%
Apr 23, 2025248.03248.03248.03248.03248.031.04%
Apr 22, 2025245.48245.48245.48245.48245.482.70%
Apr 21, 2025239.02239.02239.02239.02239.02-1.81%
Apr 17, 2025243.43243.43243.43243.43243.431.10%
Apr 16, 2025240.77240.77240.77240.77240.77-0.49%
Apr 15, 2025241.95241.95241.95241.95241.950.24%
Apr 14, 2025241.36241.36241.36241.36241.361.09%
Apr 11, 2025238.75238.75238.75238.75238.751.26%
Apr 10, 2025235.79235.79235.79235.79235.79-4.36%
Apr 9, 2025246.53246.53246.53246.53246.537.60%
Apr 8, 2025229.11229.11229.11229.11229.11-2.50%
Apr 7, 2025234.98234.98234.98234.98234.98-1.28%
Apr 4, 2025238.03238.03238.03238.03238.03-4.07%
Apr 3, 2025248.12248.12248.12248.12248.12-6.67%
Apr 2, 2025265.84265.84265.84265.84265.841.34%
Apr 1, 2025262.33262.33262.33262.33262.330.03%
Mar 31, 2025262.25262.25262.25262.25262.25-0.23%
Mar 28, 2025262.85262.85262.85262.85262.85-1.94%
Mar 27, 2025268.05268.05268.05268.05268.05-0.13%
Mar 26, 2025268.41268.41268.41268.41268.41-0.42%