Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
315.33
+3.63 (1.16%)
Oct 24, 2025, 4:00 PM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | 1.16% |
| Oct 23, 2025 | 311.70 | 311.70 | 311.70 | 311.70 | 311.70 | 0.97% |
| Oct 22, 2025 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | -0.91% |
| Oct 21, 2025 | 311.54 | 311.54 | 311.54 | 311.54 | 311.54 | -0.50% |
| Oct 20, 2025 | 313.09 | 313.09 | 313.09 | 313.09 | 313.09 | 2.04% |
| Oct 17, 2025 | 306.83 | 306.83 | 306.83 | 306.83 | 306.83 | -0.08% |
| Oct 16, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | -2.18% |
| Oct 15, 2025 | 313.92 | 313.92 | 313.92 | 313.92 | 313.92 | 0.68% |
| Oct 14, 2025 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | 1.88% |
| Oct 13, 2025 | 306.05 | 306.05 | 306.05 | 306.05 | 306.05 | 2.30% |
| Oct 10, 2025 | 299.16 | 299.16 | 299.16 | 299.16 | 299.16 | -3.06% |
| Oct 9, 2025 | 308.60 | 308.60 | 308.60 | 308.60 | 308.60 | -0.84% |
| Oct 8, 2025 | 311.21 | 311.21 | 311.21 | 311.21 | 311.21 | 0.84% |
| Oct 7, 2025 | 308.63 | 308.63 | 308.63 | 308.63 | 308.63 | -1.22% |
| Oct 6, 2025 | 312.44 | 312.44 | 312.44 | 312.44 | 312.44 | 0.21% |
| Oct 3, 2025 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | 0.83% |
| Oct 2, 2025 | 309.22 | 309.22 | 309.22 | 309.22 | 309.22 | 0.24% |
| Oct 1, 2025 | 308.47 | 308.47 | 308.47 | 308.47 | 308.47 | 0.51% |
| Sep 30, 2025 | 306.91 | 306.91 | 306.91 | 306.91 | 306.91 | 0.09% |
| Sep 29, 2025 | 306.64 | 306.64 | 306.64 | 306.64 | 306.64 | -0.14% |
| Sep 26, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | 1.01% |
| Sep 25, 2025 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | -1.00% |
| Sep 24, 2025 | 307.07 | 307.07 | 307.07 | 307.07 | 307.07 | -0.94% |
| Sep 23, 2025 | 309.98 | 309.98 | 309.98 | 309.98 | 308.07 | -0.09% |
| Sep 22, 2025 | 310.26 | 310.26 | 310.26 | 310.26 | 308.34 | 0.28% |
| Sep 19, 2025 | 309.38 | 309.38 | 309.38 | 309.38 | 307.47 | -1.12% |
| Sep 18, 2025 | 312.87 | 312.87 | 312.87 | 312.87 | 310.94 | 2.24% |
| Sep 17, 2025 | 306.02 | 306.02 | 306.02 | 306.02 | 304.13 | 0.07% |
| Sep 16, 2025 | 305.81 | 305.81 | 305.81 | 305.81 | 303.92 | -0.21% |
| Sep 15, 2025 | 306.46 | 306.46 | 306.46 | 306.46 | 304.57 | 0.30% |
| Sep 12, 2025 | 305.53 | 305.53 | 305.53 | 305.53 | 303.64 | -1.11% |
| Sep 11, 2025 | 308.95 | 308.95 | 308.95 | 308.95 | 307.04 | 1.70% |
| Sep 10, 2025 | 303.80 | 303.80 | 303.80 | 303.80 | 301.92 | -0.02% |
| Sep 9, 2025 | 303.85 | 303.85 | 303.85 | 303.85 | 301.97 | -0.69% |
| Sep 8, 2025 | 305.95 | 305.95 | 305.95 | 305.95 | 304.06 | -0.09% |
| Sep 5, 2025 | 306.24 | 306.24 | 306.24 | 306.24 | 304.35 | 0.50% |
| Sep 4, 2025 | 304.71 | 304.71 | 304.71 | 304.71 | 302.83 | 1.29% |
| Sep 3, 2025 | 300.82 | 300.82 | 300.82 | 300.82 | 298.96 | -0.09% |
| Sep 2, 2025 | 301.09 | 301.09 | 301.09 | 301.09 | 299.23 | -0.53% |
| Aug 29, 2025 | 302.70 | 302.70 | 302.70 | 302.70 | 300.83 | -0.10% |
| Aug 28, 2025 | 302.99 | 302.99 | 302.99 | 302.99 | 301.12 | -0.16% |
| Aug 27, 2025 | 303.48 | 303.48 | 303.48 | 303.48 | 301.61 | 0.76% |
| Aug 26, 2025 | 301.20 | 301.20 | 301.20 | 301.20 | 299.34 | 0.63% |
| Aug 25, 2025 | 299.30 | 299.30 | 299.30 | 299.30 | 297.45 | -0.81% |
| Aug 22, 2025 | 301.75 | 301.75 | 301.75 | 301.75 | 299.89 | 4.30% |
| Aug 21, 2025 | 289.31 | 289.31 | 289.31 | 289.31 | 287.52 | 0.01% |
| Aug 20, 2025 | 289.28 | 289.28 | 289.28 | 289.28 | 287.49 | -0.41% |
| Aug 19, 2025 | 290.47 | 290.47 | 290.47 | 290.47 | 288.68 | -0.03% |
| Aug 18, 2025 | 290.57 | 290.57 | 290.57 | 290.57 | 288.78 | 0.26% |
| Aug 15, 2025 | 289.82 | 289.82 | 289.82 | 289.82 | 288.03 | -0.69% |