Skip to main content
logo
Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
370.94
+0.55 (0.15%)
At close: Sep 25, 2026

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 25, 2026370.94370.94370.94370.94370.940.15%
Sep 24, 2026370.39370.39370.39370.39370.39-0.09%
Sep 23, 2026370.72370.72370.72370.72370.72-1.54%
Sep 22, 2026378.58378.58378.58378.58376.520.30%
Sep 21, 2026377.44377.44377.44377.44375.390.12%
Sep 18, 2026376.98376.98376.98376.98374.93-0.44%
Sep 17, 2026378.64378.64378.64378.64376.580.29%
Sep 16, 2026377.53377.53377.53377.53375.48-0.73%
Sep 15, 2026380.31380.31380.31380.31378.25-0.38%
Sep 14, 2026381.77381.77381.77381.77379.70-0.21%
Sep 11, 2026382.58382.58382.58382.58380.500.39%
Sep 10, 2026381.08381.08381.08381.08379.01-0.64%
Sep 9, 2026383.55383.55383.55383.55381.47-1.02%
Sep 8, 2026387.50387.50387.50387.50385.40-0.87%
Sep 4, 2026390.91390.91390.91390.91388.790.39%
Sep 3, 2026389.40389.40389.40389.40387.290.44%
Sep 2, 2026387.68387.68387.68387.68385.581.29%
Sep 1, 2026382.74382.74382.74382.74380.66-0.86%
Aug 31, 2026386.05386.05386.05386.05383.95-0.58%
Aug 28, 2026388.29388.29388.29388.29386.18-0.66%
Aug 27, 2026390.86390.86390.86390.86388.740.09%
Aug 26, 2026390.50390.50390.50390.50388.38-0.17%
Aug 25, 2026391.17391.17391.17391.17389.050.36%
Aug 24, 2026389.77389.77389.77389.77387.65-0.39%
Aug 21, 2026391.30391.30391.30391.30389.180.46%
Aug 20, 2026389.52389.52389.52389.52387.41-0.74%
Aug 19, 2026392.41392.41392.41392.41390.280.50%
Aug 18, 2026390.45390.45390.45390.45388.33-0.89%
Aug 17, 2026393.95393.95393.95393.95391.81-0.45%
Aug 14, 2026395.74395.74395.74395.74393.590.26%
Aug 13, 2026394.73394.73394.73394.73392.590.47%
Aug 12, 2026392.89392.89392.89392.89390.760.38%
Aug 11, 2026391.40391.40391.40391.40389.280.35%
Aug 10, 2026390.02390.02390.02390.02387.90-0.60%
Aug 7, 2026392.36392.36392.36392.36390.230.77%
Aug 6, 2026389.35389.35389.35389.35387.24-0.62%
Aug 5, 2026391.78391.78391.78391.78389.65-0.75%
Aug 4, 2026394.76394.76394.76394.76392.621.12%
Aug 3, 2026390.40390.40390.40390.40388.281.43%
Jul 31, 2026384.88384.88384.88384.88382.79-0.31%
Jul 30, 2026386.06386.06386.06386.06383.960.09%
Jul 29, 2026385.70385.70385.70385.70383.61-1.06%
Jul 28, 2026389.83389.83389.83389.83387.710.85%
Jul 27, 2026386.55386.55386.55386.55384.450.34%
Jul 24, 2026385.24385.24385.24385.24383.150.36%
Jul 23, 2026383.85383.85383.85383.85381.77-0.70%
Jul 22, 2026386.55386.55386.55386.55384.45-0.46%
Jul 21, 2026388.35388.35388.35388.35386.241.03%
Jul 20, 2026384.39384.39384.39384.39382.30-0.65%
Jul 17, 2026386.89386.89386.89386.89384.79-0.74%