Skip to main content
logo
Vanguard Russell 2000 Value ETF (VRTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
384.84
-0.36 (-0.09%)
At close: Jul 2, 2026

VRTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 1, 2026385.20385.20385.20385.20385.200.09%
Jun 30, 2026384.86384.86384.86384.86384.86-0.02%
Jun 29, 2026384.94384.94384.94384.94384.94-0.34%
Jun 26, 2026386.26386.26386.26386.26386.260.87%
Jun 25, 2026382.92382.92382.92382.92382.920.81%
Jun 24, 2026379.85379.85379.85379.85379.850.42%
Jun 23, 2026378.26378.26378.26378.26378.26-0.25%
Jun 22, 2026379.22379.22379.22379.22379.220.47%
Jun 18, 2026377.44377.44377.44377.44377.441.61%
Jun 17, 2026372.86372.86372.86372.86371.47-1.11%
Jun 16, 2026377.03377.03377.03377.03375.62-0.52%
Jun 15, 2026379.00379.00379.00379.00377.58-0.11%
Jun 12, 2026379.43379.43379.43379.43378.011.08%
Jun 11, 2026375.36375.36375.36375.36373.962.41%
Jun 10, 2026366.51366.51366.51366.51365.14-0.66%
Jun 9, 2026368.95368.95368.95368.95367.570.47%
Jun 8, 2026367.22367.22367.22367.22365.850.78%
Jun 5, 2026364.36364.36364.36364.36363.00-2.56%
Jun 4, 2026373.93373.93373.93373.93372.531.38%
Jun 3, 2026368.85368.85368.85368.85367.47-1.26%
Jun 2, 2026373.54373.54373.54373.54372.150.95%
Jun 1, 2026370.02370.02370.02370.02368.64-0.41%
May 29, 2026371.55371.55371.55371.55370.16-0.78%
May 28, 2026374.48374.48374.48374.48373.080.33%
May 27, 2026373.23373.23373.23373.23371.840.02%
May 26, 2026373.14373.14373.14373.14371.751.60%
May 22, 2026367.27367.27367.27367.27365.900.63%
May 21, 2026364.96364.96364.96364.96363.600.50%
May 20, 2026363.13363.13363.13363.13361.772.30%
May 19, 2026354.98354.98354.98354.98353.65-0.91%
May 18, 2026358.24358.24358.24358.24356.900.10%
May 15, 2026357.89357.89357.89357.89356.55-2.01%
May 14, 2026365.22365.22365.22365.22363.860.48%
May 13, 2026363.47363.47363.47363.47362.11-0.20%
May 12, 2026364.18364.18364.18364.18362.82-0.73%
May 11, 2026366.87366.87366.87366.87365.50-0.33%
May 8, 2026368.10368.10368.10368.10366.730.86%
May 7, 2026364.97364.97364.97364.97363.61-1.27%
May 6, 2026369.68369.68369.68369.68368.301.41%
May 5, 2026364.53364.53364.53364.53363.171.53%
May 4, 2026359.02359.02359.02359.02357.68-0.82%
May 1, 2026362.00362.00362.00362.00360.650.14%
Apr 30, 2026361.48361.48361.48361.48360.131.87%
Apr 29, 2026354.84354.84354.84354.84353.51-1.26%
Apr 28, 2026359.37359.37359.37359.37358.03-0.49%
Apr 27, 2026361.14361.14361.14361.14359.790.34%
Apr 24, 2026359.92359.92359.92359.92358.580.18%
Apr 23, 2026359.27359.27359.27359.27357.930.15%
Apr 22, 2026358.72358.72358.72358.72357.380.49%
Apr 21, 2026356.96356.96356.96356.96355.63-1.05%