Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
390.91
+1.51 (0.39%)
At close: Sep 4, 2026
VRTVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2026 | 390.91 | 390.91 | 390.91 | 390.91 | 390.91 | 0.39% |
| Sep 3, 2026 | 389.40 | 389.40 | 389.40 | 389.40 | 389.40 | 0.44% |
| Sep 2, 2026 | 387.68 | 387.68 | 387.68 | 387.68 | 387.68 | 1.29% |
| Sep 1, 2026 | 382.74 | 382.74 | 382.74 | 382.74 | 382.74 | -0.86% |
| Aug 31, 2026 | 386.05 | 386.05 | 386.05 | 386.05 | 386.05 | -0.58% |
| Aug 28, 2026 | 388.29 | 388.29 | 388.29 | 388.29 | 388.29 | -0.66% |
| Aug 27, 2026 | 390.86 | 390.86 | 390.86 | 390.86 | 390.86 | 0.09% |
| Aug 26, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | -0.17% |
| Aug 25, 2026 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | 0.36% |
| Aug 24, 2026 | 389.77 | 389.77 | 389.77 | 389.77 | 389.77 | -0.39% |
| Aug 21, 2026 | 391.30 | 391.30 | 391.30 | 391.30 | 391.30 | 0.46% |
| Aug 20, 2026 | 389.52 | 389.52 | 389.52 | 389.52 | 389.52 | -0.74% |
| Aug 19, 2026 | 392.41 | 392.41 | 392.41 | 392.41 | 392.41 | 0.50% |
| Aug 18, 2026 | 390.45 | 390.45 | 390.45 | 390.45 | 390.45 | -0.89% |
| Aug 17, 2026 | 393.95 | 393.95 | 393.95 | 393.95 | 393.95 | -0.45% |
| Aug 14, 2026 | 395.74 | 395.74 | 395.74 | 395.74 | 395.74 | 0.26% |
| 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% |