Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
366.02
+4.97 (1.38%)
At close: Oct 15, 2026
VRTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 366.02 | 366.02 | 366.02 | 366.02 | 366.02 | 1.38% |
| Oct 14, 2026 | 361.05 | 361.05 | 361.05 | 361.05 | 361.05 | -1.54% |
| Oct 13, 2026 | 366.70 | 366.70 | 366.70 | 366.70 | 366.70 | -0.01% |
| Oct 12, 2026 | 366.72 | 366.72 | 366.72 | 366.72 | 366.72 | 0.03% |
| Oct 9, 2026 | 366.62 | 366.62 | 366.62 | 366.62 | 366.62 | -0.07% |
| Oct 8, 2026 | 366.86 | 366.86 | 366.86 | 366.86 | 366.86 | 0.57% |
| Oct 7, 2026 | 364.78 | 364.78 | 364.78 | 364.78 | 364.78 | -1.18% |
| Oct 6, 2026 | 369.14 | 369.14 | 369.14 | 369.14 | 369.14 | -0.32% |
| Oct 5, 2026 | 370.31 | 370.31 | 370.31 | 370.31 | 370.31 | 0.34% |
| Oct 2, 2026 | 369.07 | 369.07 | 369.07 | 369.07 | 369.07 | 0.86% |
| Oct 1, 2026 | 365.92 | 365.92 | 365.92 | 365.92 | 365.92 | 0.52% |
| Sep 30, 2026 | 364.01 | 364.01 | 364.01 | 364.01 | 364.01 | -0.64% |
| Sep 29, 2026 | 366.34 | 366.34 | 366.34 | 366.34 | 366.34 | -0.40% |
| Sep 28, 2026 | 367.81 | 367.81 | 367.81 | 367.81 | 367.81 | -0.84% |
| Sep 25, 2026 | 370.94 | 370.94 | 370.94 | 370.94 | 370.94 | 0.15% |
| Sep 24, 2026 | 370.39 | 370.39 | 370.39 | 370.39 | 370.39 | -0.09% |
| Sep 23, 2026 | 370.72 | 370.72 | 370.72 | 370.72 | 370.72 | -1.54% |
| Sep 22, 2026 | 378.58 | 378.58 | 378.58 | 378.58 | 376.52 | 0.30% |
| Sep 21, 2026 | 377.44 | 377.44 | 377.44 | 377.44 | 375.39 | 0.12% |
| Sep 18, 2026 | 376.98 | 376.98 | 376.98 | 376.98 | 374.93 | -0.44% |
| Sep 17, 2026 | 378.64 | 378.64 | 378.64 | 378.64 | 376.58 | 0.29% |
| Sep 16, 2026 | 377.53 | 377.53 | 377.53 | 377.53 | 375.48 | -0.73% |
| Sep 15, 2026 | 380.31 | 380.31 | 380.31 | 380.31 | 378.25 | -0.38% |
| Sep 14, 2026 | 381.77 | 381.77 | 381.77 | 381.77 | 379.70 | -0.21% |
| Sep 11, 2026 | 382.58 | 382.58 | 382.58 | 382.58 | 380.50 | 0.39% |
| Sep 10, 2026 | 381.08 | 381.08 | 381.08 | 381.08 | 379.01 | -0.64% |
| Sep 9, 2026 | 383.55 | 383.55 | 383.55 | 383.55 | 381.47 | -1.02% |
| Sep 8, 2026 | 387.50 | 387.50 | 387.50 | 387.50 | 385.40 | -0.87% |
| Sep 4, 2026 | 390.91 | 390.91 | 390.91 | 390.91 | 388.79 | 0.39% |
| Sep 3, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 387.29 | 0.44% |
| Sep 2, 2026 | 387.68 | 387.68 | 387.68 | 387.68 | 385.58 | 1.29% |
| Sep 1, 2026 | 382.74 | 382.74 | 382.74 | 382.74 | 380.66 | -0.86% |
| Aug 31, 2026 | 386.05 | 386.05 | 386.05 | 386.05 | 383.95 | -0.58% |
| Aug 28, 2026 | 388.29 | 388.29 | 388.29 | 388.29 | 386.18 | -0.66% |
| Aug 27, 2026 | 390.86 | 390.86 | 390.86 | 390.86 | 388.74 | 0.09% |
| Aug 26, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 388.38 | -0.17% |
| Aug 25, 2026 | 391.17 | 391.17 | 391.17 | 391.17 | 389.05 | 0.36% |
| Aug 24, 2026 | 389.77 | 389.77 | 389.77 | 389.77 | 387.65 | -0.39% |
| Aug 21, 2026 | 391.30 | 391.30 | 391.30 | 391.30 | 389.18 | 0.46% |
| Aug 20, 2026 | 389.52 | 389.52 | 389.52 | 389.52 | 387.41 | -0.74% |
| Aug 19, 2026 | 392.41 | 392.41 | 392.41 | 392.41 | 390.28 | 0.50% |
| Aug 18, 2026 | 390.45 | 390.45 | 390.45 | 390.45 | 388.33 | -0.89% |
| Aug 17, 2026 | 393.95 | 393.95 | 393.95 | 393.95 | 391.81 | -0.45% |
| Aug 14, 2026 | 395.74 | 395.74 | 395.74 | 395.74 | 393.59 | 0.26% |
| Aug 13, 2026 | 394.73 | 394.73 | 394.73 | 394.73 | 392.59 | 0.47% |
| Aug 12, 2026 | 392.89 | 392.89 | 392.89 | 392.89 | 390.76 | 0.38% |
| Aug 11, 2026 | 391.40 | 391.40 | 391.40 | 391.40 | 389.28 | 0.35% |
| Aug 10, 2026 | 390.02 | 390.02 | 390.02 | 390.02 | 387.90 | -0.60% |
| Aug 7, 2026 | 392.36 | 392.36 | 392.36 | 392.36 | 390.23 | 0.77% |
| Aug 6, 2026 | 389.35 | 389.35 | 389.35 | 389.35 | 387.24 | -0.62% |