Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
198.28
+7.36 (3.86%)
At close: May 12, 2025, 4:00 PM
198.28
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 198.85 | 199.36 | 196.28 | 198.28 | 198.28 | 3.86% | 15,061 |
| May 9, 2025 | 192.24 | 192.74 | 190.74 | 190.92 | 190.92 | -0.41% | 8,182 |
| May 8, 2025 | 190.38 | 193.38 | 189.59 | 191.70 | 191.70 | 1.95% | 9,886 |
| May 7, 2025 | 188.20 | 188.52 | 186.45 | 188.04 | 188.04 | 0.44% | 10,580 |
| May 6, 2025 | 187.60 | 188.98 | 186.37 | 187.22 | 187.22 | -1.27% | 18,605 |
| May 5, 2025 | 189.19 | 191.06 | 189.19 | 189.63 | 189.63 | -0.77% | 13,102 |
| May 2, 2025 | 189.39 | 192.03 | 189.39 | 191.10 | 191.10 | 2.38% | 17,164 |
| May 1, 2025 | 186.62 | 188.34 | 186.30 | 186.66 | 186.66 | 0.96% | 19,121 |
| Apr 30, 2025 | 182.68 | 185.62 | 181.92 | 184.89 | 184.89 | -0.78% | 31,985 |
| Apr 29, 2025 | 183.67 | 187.11 | 183.67 | 186.34 | 186.34 | 0.77% | 12,269 |
| Apr 28, 2025 | 184.65 | 185.83 | 182.77 | 184.92 | 184.92 | 0.32% | 15,157 |
| Apr 25, 2025 | 182.75 | 184.38 | 181.91 | 184.33 | 184.33 | 0.23% | 14,605 |
| Apr 24, 2025 | 180.13 | 183.95 | 179.86 | 183.91 | 183.91 | 2.45% | 77,539 |
| Apr 23, 2025 | 181.47 | 184.21 | 179.48 | 179.51 | 179.51 | 1.90% | 18,933 |
| Apr 22, 2025 | 173.97 | 176.73 | 173.93 | 176.17 | 176.17 | 2.67% | 17,699 |
| Apr 21, 2025 | 173.99 | 173.99 | 170.01 | 171.59 | 171.59 | -2.43% | 10,737 |
| Apr 17, 2025 | 175.08 | 176.40 | 173.82 | 175.86 | 175.86 | 0.87% | 18,058 |
| Apr 16, 2025 | 175.54 | 176.17 | 172.37 | 174.35 | 174.35 | -1.62% | 12,774 |
| Apr 15, 2025 | 176.83 | 178.96 | 176.36 | 177.22 | 177.22 | 0.01% | 19,697 |
| Apr 14, 2025 | 179.00 | 179.00 | 174.25 | 177.20 | 177.20 | 1.14% | 20,855 |
| Apr 11, 2025 | 171.48 | 175.23 | 169.40 | 175.20 | 175.20 | 1.90% | 32,614 |
| Apr 10, 2025 | 174.46 | 174.78 | 167.34 | 171.93 | 171.93 | -4.08% | 193,251 |
| Apr 9, 2025 | 161.49 | 181.57 | 161.26 | 179.24 | 179.24 | 9.56% | 116,513 |
| Apr 8, 2025 | 175.92 | 175.92 | 161.33 | 163.60 | 163.60 | -2.84% | 55,311 |
| Apr 7, 2025 | 161.86 | 176.43 | 160.03 | 168.38 | 168.38 | -0.57% | 101,545 |
| Apr 4, 2025 | 171.74 | 172.31 | 165.31 | 169.34 | 169.34 | -4.72% | 121,600 |
| Apr 3, 2025 | 179.87 | 182.28 | 176.73 | 177.72 | 177.72 | -6.44% | 32,116 |
| Apr 2, 2025 | 183.77 | 190.96 | 183.77 | 189.95 | 189.95 | 1.78% | 9,973 |
| Apr 1, 2025 | 186.30 | 187.58 | 184.37 | 186.62 | 186.62 | 0.14% | 9,632 |
| Mar 31, 2025 | 184.24 | 187.38 | 182.28 | 186.36 | 186.36 | -0.98% | 33,146 |
| Mar 28, 2025 | 191.74 | 191.84 | 186.92 | 188.21 | 188.21 | -1.93% | 24,222 |
| Mar 27, 2025 | 192.95 | 193.98 | 191.81 | 191.92 | 191.92 | -0.87% | 13,656 |
| Mar 26, 2025 | 196.58 | 196.58 | 192.75 | 193.61 | 193.61 | -1.62% | 9,399 |
| Mar 25, 2025 | 197.80 | 197.80 | 196.04 | 196.79 | 196.79 | -0.38% | 9,011 |
| Mar 24, 2025 | 195.70 | 197.74 | 195.70 | 197.54 | 197.32 | 2.61% | 8,868 |
| Mar 21, 2025 | 190.29 | 192.57 | 190.29 | 192.52 | 192.31 | -0.36% | 14,161 |
| Mar 20, 2025 | 192.51 | 195.39 | 192.51 | 193.21 | 193.00 | -0.71% | 13,530 |
| Mar 19, 2025 | 191.28 | 194.75 | 191.05 | 194.59 | 194.38 | 1.89% | 11,752 |
| Mar 18, 2025 | 192.59 | 192.59 | 190.21 | 190.98 | 190.77 | -1.26% | 18,137 |
| Mar 17, 2025 | 190.52 | 194.10 | 190.52 | 193.41 | 193.20 | 1.45% | 20,905 |
| Mar 14, 2025 | 188.48 | 190.82 | 187.66 | 190.64 | 190.43 | 2.64% | 31,198 |
| Mar 13, 2025 | 189.22 | 189.22 | 184.75 | 185.73 | 185.53 | -1.84% | 44,474 |
| Mar 12, 2025 | 191.39 | 191.78 | 187.93 | 189.22 | 189.01 | 0.29% | 48,880 |
| Mar 11, 2025 | 187.70 | 191.00 | 186.07 | 188.68 | 188.47 | 0.42% | 36,853 |
| Mar 10, 2025 | 189.92 | 191.27 | 186.00 | 187.88 | 187.67 | -2.72% | 45,809 |
| Mar 7, 2025 | 192.40 | 193.68 | 188.18 | 193.14 | 192.93 | 0.55% | 76,194 |
| Mar 6, 2025 | 192.95 | 195.74 | 191.16 | 192.08 | 191.87 | -2.17% | 58,926 |
| Mar 5, 2025 | 193.53 | 196.49 | 192.70 | 196.35 | 196.13 | 1.28% | 36,344 |
| Mar 4, 2025 | 192.15 | 196.92 | 190.08 | 193.86 | 193.65 | -0.73% | 82,081 |
| Mar 3, 2025 | 202.19 | 203.49 | 194.22 | 195.29 | 195.07 | -3.32% | 60,393 |