Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
394.73
+1.84 (0.47%)
At close: Aug 13, 2026
VRTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2026 | 394.73 | 394.73 | 394.73 | 394.73 | 394.73 | 0.47% |
| Aug 12, 2026 | 392.89 | 392.89 | 392.89 | 392.89 | 392.89 | 0.38% |
| Aug 11, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 391.40 | 0.35% |
| Aug 10, 2026 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | -0.60% |
| Aug 7, 2026 | 392.36 | 392.36 | 392.36 | 392.36 | 392.36 | 0.77% |
| Aug 6, 2026 | 389.35 | 389.35 | 389.35 | 389.35 | 389.35 | -0.62% |
| Aug 5, 2026 | 391.78 | 391.78 | 391.78 | 391.78 | 391.78 | -0.75% |
| Aug 4, 2026 | 394.76 | 394.76 | 394.76 | 394.76 | 394.76 | 1.12% |
| Aug 3, 2026 | 390.40 | 390.40 | 390.40 | 390.40 | 390.40 | 1.43% |
| Jul 31, 2026 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | -0.31% |
| Jul 30, 2026 | 386.06 | 386.06 | 386.06 | 386.06 | 386.06 | 0.09% |
| Jul 29, 2026 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | -1.06% |
| Jul 28, 2026 | 389.83 | 389.83 | 389.83 | 389.83 | 389.83 | 0.85% |
| Jul 27, 2026 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | 0.34% |
| Jul 24, 2026 | 385.24 | 385.24 | 385.24 | 385.24 | 385.24 | 0.36% |
| Jul 23, 2026 | 383.85 | 383.85 | 383.85 | 383.85 | 383.85 | -0.70% |
| Jul 22, 2026 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | -0.46% |
| Jul 21, 2026 | 388.35 | 388.35 | 388.35 | 388.35 | 388.35 | 1.03% |
| Jul 20, 2026 | 384.39 | 384.39 | 384.39 | 384.39 | 384.39 | -0.65% |
| Jul 17, 2026 | 386.89 | 386.89 | 386.89 | 386.89 | 386.89 | -0.74% |
| Jul 16, 2026 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | 1.33% |
| Jul 15, 2026 | 384.64 | 384.64 | 384.64 | 384.64 | 384.64 | 0.64% |
| Jul 14, 2026 | 382.18 | 382.18 | 382.18 | 382.18 | 382.18 | 0.01% |
| Jul 13, 2026 | 382.16 | 382.16 | 382.16 | 382.16 | 382.16 | -0.12% |
| Jul 10, 2026 | 382.62 | 382.62 | 382.62 | 382.62 | 382.62 | 0.19% |
| Jul 9, 2026 | 381.88 | 381.88 | 381.88 | 381.88 | 381.88 | 0.85% |
| Jul 8, 2026 | 378.68 | 378.68 | 378.68 | 378.68 | 378.68 | -1.09% |
| Jul 7, 2026 | 382.84 | 382.84 | 382.84 | 382.84 | 382.84 | -0.65% |
| Jul 6, 2026 | 385.36 | 385.36 | 385.36 | 385.36 | 385.36 | 0.14% |
| Jul 2, 2026 | 384.84 | 384.84 | 384.84 | 384.84 | 384.84 | -0.09% |
| Jul 1, 2026 | 385.20 | 385.20 | 385.20 | 385.20 | 385.20 | 0.09% |
| Jun 30, 2026 | 384.86 | 384.86 | 384.86 | 384.86 | 384.86 | -0.02% |
| Jun 29, 2026 | 384.94 | 384.94 | 384.94 | 384.94 | 384.94 | -0.34% |
| Jun 26, 2026 | 386.26 | 386.26 | 386.26 | 386.26 | 386.26 | 0.87% |
| Jun 25, 2026 | 382.92 | 382.92 | 382.92 | 382.92 | 382.92 | 0.81% |
| Jun 24, 2026 | 379.85 | 379.85 | 379.85 | 379.85 | 379.85 | 0.42% |
| Jun 23, 2026 | 378.26 | 378.26 | 378.26 | 378.26 | 378.26 | -0.25% |
| Jun 22, 2026 | 379.22 | 379.22 | 379.22 | 379.22 | 379.22 | 0.47% |
| Jun 18, 2026 | 377.44 | 377.44 | 377.44 | 377.44 | 377.44 | 1.61% |
| Jun 17, 2026 | 372.86 | 372.86 | 372.86 | 372.86 | 371.47 | -1.11% |
| Jun 16, 2026 | 377.03 | 377.03 | 377.03 | 377.03 | 375.62 | -0.52% |
| Jun 15, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 377.58 | -0.11% |
| Jun 12, 2026 | 379.43 | 379.43 | 379.43 | 379.43 | 378.01 | 1.08% |
| Jun 11, 2026 | 375.36 | 375.36 | 375.36 | 375.36 | 373.96 | 2.41% |
| Jun 10, 2026 | 366.51 | 366.51 | 366.51 | 366.51 | 365.14 | -0.66% |
| Jun 9, 2026 | 368.95 | 368.95 | 368.95 | 368.95 | 367.57 | 0.47% |
| Jun 8, 2026 | 367.22 | 367.22 | 367.22 | 367.22 | 365.85 | 0.78% |
| Jun 5, 2026 | 364.36 | 364.36 | 364.36 | 364.36 | 363.00 | -2.56% |
| Jun 4, 2026 | 373.93 | 373.93 | 373.93 | 373.93 | 372.53 | 1.38% |
| Jun 3, 2026 | 368.85 | 368.85 | 368.85 | 368.85 | 367.47 | -1.26% |