Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
357.89
-7.33 (-2.01%)
At close: May 15, 2026
VRTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 357.89 | 357.89 | 357.89 | 357.89 | 357.89 | -2.01% |
| May 14, 2026 | 365.22 | 365.22 | 365.22 | 365.22 | 365.22 | 0.48% |
| May 13, 2026 | 363.47 | 363.47 | 363.47 | 363.47 | 363.47 | -0.19% |
| May 12, 2026 | 364.18 | 364.18 | 364.18 | 364.18 | 364.18 | -0.73% |
| May 11, 2026 | 366.87 | 366.87 | 366.87 | 366.87 | 366.87 | -0.33% |
| May 8, 2026 | 368.10 | 368.10 | 368.10 | 368.10 | 368.10 | 0.86% |
| May 7, 2026 | 364.97 | 364.97 | 364.97 | 364.97 | 364.97 | -1.27% |
| May 6, 2026 | 369.68 | 369.68 | 369.68 | 369.68 | 369.68 | 1.41% |
| May 5, 2026 | 364.53 | 364.53 | 364.53 | 364.53 | 364.53 | 1.53% |
| May 4, 2026 | 359.02 | 359.02 | 359.02 | 359.02 | 359.02 | -0.82% |
| May 1, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.14% |
| Apr 30, 2026 | 361.48 | 361.48 | 361.48 | 361.48 | 361.48 | 1.87% |
| Apr 29, 2026 | 354.84 | 354.84 | 354.84 | 354.84 | 354.84 | -1.26% |
| Apr 28, 2026 | 359.37 | 359.37 | 359.37 | 359.37 | 359.37 | -0.49% |
| Apr 27, 2026 | 361.14 | 361.14 | 361.14 | 361.14 | 361.14 | 0.34% |
| Apr 24, 2026 | 359.92 | 359.92 | 359.92 | 359.92 | 359.92 | 0.18% |
| Apr 23, 2026 | 359.27 | 359.27 | 359.27 | 359.27 | 359.27 | 0.15% |
| Apr 22, 2026 | 358.72 | 358.72 | 358.72 | 358.72 | 358.72 | 0.49% |
| Apr 21, 2026 | 356.96 | 356.96 | 356.96 | 356.96 | 356.96 | -1.05% |
| Apr 20, 2026 | 360.74 | 360.74 | 360.74 | 360.74 | 360.74 | 0.50% |
| Apr 17, 2026 | 358.96 | 358.96 | 358.96 | 358.96 | 358.96 | 2.06% |
| Apr 16, 2026 | 351.72 | 351.72 | 351.72 | 351.72 | 351.72 | 0.23% |
| Apr 15, 2026 | 350.93 | 350.93 | 350.93 | 350.93 | 350.93 | -0.06% |
| Apr 14, 2026 | 351.15 | 351.15 | 351.15 | 351.15 | 351.15 | 0.52% |
| Apr 13, 2026 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | 0.86% |
| Apr 10, 2026 | 346.38 | 346.38 | 346.38 | 346.38 | 346.38 | -0.18% |
| Apr 9, 2026 | 347.02 | 347.02 | 347.02 | 347.02 | 347.02 | 0.67% |
| Apr 8, 2026 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | 2.54% |
| Apr 7, 2026 | 336.17 | 336.17 | 336.17 | 336.17 | 336.17 | 0.25% |
| Apr 6, 2026 | 335.32 | 335.32 | 335.32 | 335.32 | 335.32 | 0.35% |
| Apr 2, 2026 | 334.15 | 334.15 | 334.15 | 334.15 | 334.15 | 0.78% |
| Apr 1, 2026 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | 0.59% |
| Mar 31, 2026 | 329.61 | 329.61 | 329.61 | 329.61 | 329.61 | 2.63% |
| Mar 30, 2026 | 321.17 | 321.17 | 321.17 | 321.17 | 321.17 | -0.89% |
| Mar 27, 2026 | 324.07 | 324.07 | 324.07 | 324.07 | 324.07 | -1.46% |
| Mar 26, 2026 | 328.88 | 328.88 | 328.88 | 328.88 | 328.88 | -0.98% |
| Mar 25, 2026 | 332.12 | 332.12 | 332.12 | 332.12 | 332.12 | 1.14% |
| Mar 24, 2026 | 328.38 | 328.38 | 328.38 | 328.38 | 328.38 | 0.41% |
| Mar 23, 2026 | 327.03 | 327.03 | 327.03 | 327.03 | 325.82 | 2.27% |
| Mar 20, 2026 | 319.76 | 319.76 | 319.76 | 319.76 | 318.58 | -1.85% |
| Mar 19, 2026 | 325.78 | 325.78 | 325.78 | 325.78 | 324.57 | 0.56% |
| Mar 18, 2026 | 323.95 | 323.95 | 323.95 | 323.95 | 322.75 | -1.52% |
| Mar 17, 2026 | 328.96 | 328.96 | 328.96 | 328.96 | 327.74 | 0.52% |
| Mar 16, 2026 | 327.27 | 327.27 | 327.27 | 327.27 | 326.06 | 0.83% |
| Mar 13, 2026 | 324.59 | 324.59 | 324.59 | 324.59 | 323.39 | -0.33% |
| Mar 12, 2026 | 325.67 | 325.67 | 325.67 | 325.67 | 324.47 | -1.65% |
| Mar 11, 2026 | 331.14 | 331.14 | 331.14 | 331.14 | 329.91 | -0.32% |
| Mar 10, 2026 | 332.20 | 332.20 | 332.20 | 332.20 | 330.97 | -0.22% |
| Mar 9, 2026 | 332.92 | 332.92 | 332.92 | 332.92 | 331.69 | 0.53% |
| Mar 6, 2026 | 331.15 | 331.15 | 331.15 | 331.15 | 329.92 | -2.02% |