Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
266.39
-0.49 (-0.18%)
Jun 20, 2025, 4:00 PM EDT
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 13, 2025 | 266.66 | 266.66 | 266.66 | 266.66 | 265.58 | -1.73% |
| Jun 12, 2025 | 271.36 | 271.36 | 271.36 | 271.36 | 270.26 | -0.25% |
| Jun 11, 2025 | 272.04 | 272.04 | 272.04 | 272.04 | 270.94 | -0.44% |
| Jun 10, 2025 | 273.25 | 273.25 | 273.25 | 273.25 | 272.14 | 0.89% |
| Jun 9, 2025 | 270.85 | 270.85 | 270.85 | 270.85 | 269.75 | 0.80% |
| Jun 6, 2025 | 268.71 | 268.71 | 268.71 | 268.71 | 267.62 | 1.58% |
| Jun 5, 2025 | 264.54 | 264.54 | 264.54 | 264.54 | 263.47 | -0.07% |
| Jun 4, 2025 | 264.72 | 264.72 | 264.72 | 264.72 | 263.65 | -0.44% |
| Jun 3, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 264.82 | 1.53% |
| Jun 2, 2025 | 261.90 | 261.90 | 261.90 | 261.90 | 260.84 | -0.16% |
| May 30, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 261.26 | -0.48% |
| May 29, 2025 | 263.59 | 263.59 | 263.59 | 263.59 | 262.52 | 0.51% |
| May 28, 2025 | 262.24 | 262.24 | 262.24 | 262.24 | 261.18 | -1.18% |
| May 27, 2025 | 265.37 | 265.37 | 265.37 | 265.37 | 264.29 | 2.55% |
| May 23, 2025 | 258.76 | 258.76 | 258.76 | 258.76 | 257.71 | -0.32% |
| May 22, 2025 | 259.58 | 259.58 | 259.58 | 259.58 | 258.53 | -0.16% |
| May 21, 2025 | 259.99 | 259.99 | 259.99 | 259.99 | 258.93 | -2.89% |
| May 20, 2025 | 267.74 | 267.74 | 267.74 | 267.74 | 266.65 | -0.09% |
| May 19, 2025 | 267.97 | 267.97 | 267.97 | 267.97 | 266.88 | -0.39% |
| May 16, 2025 | 269.01 | 269.01 | 269.01 | 269.01 | 267.92 | 0.54% |
| May 15, 2025 | 267.57 | 267.57 | 267.57 | 267.57 | 266.48 | 0.76% |
| May 14, 2025 | 265.56 | 265.56 | 265.56 | 265.56 | 264.48 | -1.01% |
| May 13, 2025 | 268.26 | 268.26 | 268.26 | 268.26 | 267.17 | 0.34% |
| May 12, 2025 | 267.36 | 267.36 | 267.36 | 267.36 | 266.27 | 3.08% |
| May 9, 2025 | 259.38 | 259.38 | 259.38 | 259.38 | 258.33 | 0.08% |
| May 8, 2025 | 259.18 | 259.18 | 259.18 | 259.18 | 258.13 | 1.74% |
| May 7, 2025 | 254.75 | 254.75 | 254.75 | 254.75 | 253.72 | 0.16% |
| May 6, 2025 | 254.35 | 254.35 | 254.35 | 254.35 | 253.32 | -0.74% |
| May 5, 2025 | 256.24 | 256.24 | 256.24 | 256.24 | 255.20 | -0.85% |
| May 2, 2025 | 258.44 | 258.44 | 258.44 | 258.44 | 257.39 | 2.11% |
| May 1, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 252.07 | 0.54% |
| Apr 30, 2025 | 251.75 | 251.75 | 251.75 | 251.75 | 250.73 | -0.72% |
| Apr 29, 2025 | 253.58 | 253.58 | 253.58 | 253.58 | 252.55 | 0.40% |
| Apr 28, 2025 | 252.58 | 252.58 | 252.58 | 252.58 | 251.55 | 0.51% |
| Apr 25, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 250.28 | -0.23% |
| Apr 24, 2025 | 251.87 | 251.87 | 251.87 | 251.87 | 250.85 | 1.55% |
| Apr 23, 2025 | 248.03 | 248.03 | 248.03 | 248.03 | 247.02 | 1.04% |
| Apr 22, 2025 | 245.48 | 245.48 | 245.48 | 245.48 | 244.48 | 2.70% |
| Apr 21, 2025 | 239.02 | 239.02 | 239.02 | 239.02 | 238.05 | -1.81% |
| Apr 17, 2025 | 243.43 | 243.43 | 243.43 | 243.43 | 242.44 | 1.10% |
| Apr 16, 2025 | 240.77 | 240.77 | 240.77 | 240.77 | 239.79 | -0.49% |
| Apr 15, 2025 | 241.95 | 241.95 | 241.95 | 241.95 | 240.97 | 0.24% |
| Apr 14, 2025 | 241.36 | 241.36 | 241.36 | 241.36 | 240.38 | 1.09% |