Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
97.57
+0.81 (0.84%)
At close: Sep 26, 2025, 4:00 PM EDT
97.65
+0.08 (0.08%)
After-hours: Sep 26, 2025, 7:49 PM EDT
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 96.88 | 97.68 | 96.73 | 97.57 | 97.57 | 0.84% | 1,539,275 |
| Sep 25, 2025 | 96.60 | 97.00 | 96.02 | 96.76 | 96.76 | -0.92% | 2,657,796 |
| Sep 24, 2025 | 98.58 | 98.87 | 97.64 | 97.66 | 97.66 | -1.27% | 1,606,439 |
| Sep 23, 2025 | 99.39 | 100.27 | 98.76 | 98.92 | 98.57 | -0.21% | 1,521,163 |
| Sep 22, 2025 | 98.27 | 99.30 | 97.82 | 99.13 | 98.78 | 0.59% | 1,226,675 |
| Sep 19, 2025 | 99.57 | 99.57 | 98.38 | 98.55 | 98.21 | -0.78% | 1,756,683 |
| Sep 18, 2025 | 97.70 | 99.45 | 97.41 | 99.32 | 98.97 | 2.47% | 2,573,570 |
| Sep 17, 2025 | 96.91 | 99.02 | 96.18 | 96.93 | 96.59 | 0.26% | 2,310,893 |
| Sep 16, 2025 | 96.74 | 96.94 | 96.05 | 96.68 | 96.34 | -0.14% | 2,136,823 |
| Sep 15, 2025 | 96.76 | 97.07 | 96.49 | 96.82 | 96.48 | 0.43% | 2,410,099 |
| Sep 12, 2025 | 97.14 | 97.19 | 96.36 | 96.41 | 96.07 | -0.99% | 1,727,875 |
| Sep 11, 2025 | 95.76 | 97.44 | 95.57 | 97.37 | 97.03 | 1.86% | 2,049,485 |
| Sep 10, 2025 | 95.95 | 96.36 | 95.25 | 95.59 | 95.26 | -0.23% | 2,163,891 |
| Sep 9, 2025 | 96.22 | 96.34 | 95.23 | 95.81 | 95.48 | -0.58% | 2,179,317 |
| Sep 8, 2025 | 96.45 | 96.46 | 95.60 | 96.37 | 96.03 | 0.24% | 1,827,912 |
| Sep 5, 2025 | 96.18 | 96.94 | 95.05 | 96.14 | 95.80 | 0.46% | 2,801,049 |
| Sep 4, 2025 | 94.71 | 95.72 | 94.51 | 95.70 | 95.37 | 1.24% | 1,268,872 |
| Sep 3, 2025 | 94.35 | 95.15 | 94.04 | 94.53 | 94.20 | -0.10% | 1,704,804 |
| Sep 2, 2025 | 93.84 | 94.80 | 93.64 | 94.62 | 94.29 | -0.54% | 1,657,252 |
| Aug 29, 2025 | 95.74 | 95.84 | 94.82 | 95.13 | 94.80 | -0.46% | 1,402,685 |
| Aug 28, 2025 | 95.83 | 95.83 | 95.20 | 95.57 | 95.24 | 0.15% | 1,908,426 |
| Aug 27, 2025 | 94.55 | 95.49 | 94.49 | 95.43 | 95.10 | 0.72% | 1,275,498 |
| Aug 26, 2025 | 94.17 | 94.98 | 94.11 | 94.75 | 94.42 | 0.82% | 1,595,322 |
| Aug 25, 2025 | 94.70 | 94.77 | 93.98 | 93.98 | 93.65 | -1.04% | 1,761,769 |
| Aug 22, 2025 | 91.93 | 95.21 | 91.90 | 94.97 | 94.64 | 3.91% | 5,484,427 |
| Aug 21, 2025 | 90.76 | 91.53 | 90.50 | 91.40 | 91.08 | 0.24% | 2,015,028 |
| Aug 20, 2025 | 91.37 | 91.54 | 90.47 | 91.18 | 90.86 | -0.34% | 2,025,494 |
| Aug 19, 2025 | 92.23 | 92.59 | 91.28 | 91.49 | 91.17 | -0.78% | 3,351,273 |
| Aug 18, 2025 | 91.90 | 92.39 | 91.80 | 92.21 | 91.89 | 0.39% | 1,090,702 |
| Aug 15, 2025 | 92.46 | 92.50 | 91.42 | 91.85 | 91.53 | -0.44% | 2,122,961 |
| Aug 14, 2025 | 92.38 | 92.51 | 91.46 | 92.26 | 91.94 | -1.32% | 1,728,807 |
| Aug 13, 2025 | 92.32 | 93.58 | 92.14 | 93.49 | 93.16 | 1.96% | 4,096,817 |
| Aug 12, 2025 | 89.64 | 91.77 | 89.41 | 91.69 | 91.37 | 2.94% | 1,231,730 |
| Aug 11, 2025 | 89.25 | 89.61 | 88.88 | 89.07 | 88.76 | -0.02% | 1,614,709 |
| Aug 8, 2025 | 89.40 | 89.57 | 88.86 | 89.09 | 88.78 | 0.21% | 1,001,695 |
| Aug 7, 2025 | 89.99 | 90.10 | 88.38 | 88.90 | 88.59 | -0.31% | 1,079,732 |
| Aug 6, 2025 | 89.33 | 89.33 | 88.72 | 89.18 | 88.87 | -0.13% | 988,365 |
| Aug 5, 2025 | 89.16 | 89.43 | 88.26 | 89.30 | 88.99 | 0.55% | 1,913,750 |
| Aug 4, 2025 | 87.53 | 88.82 | 87.38 | 88.81 | 88.50 | 2.17% | 1,357,306 |
| Aug 1, 2025 | 87.42 | 87.56 | 85.88 | 86.92 | 86.62 | -2.04% | 2,080,236 |
| Jul 31, 2025 | 89.16 | 89.75 | 88.52 | 88.73 | 88.42 | -0.97% | 2,402,995 |
| Jul 30, 2025 | 90.40 | 90.95 | 89.01 | 89.60 | 89.29 | -0.48% | 2,742,437 |
| Jul 29, 2025 | 91.23 | 91.25 | 89.79 | 90.03 | 89.72 | -0.66% | 1,373,176 |
| Jul 28, 2025 | 91.12 | 91.12 | 90.35 | 90.63 | 90.31 | -0.11% | 1,113,278 |
| Jul 25, 2025 | 90.75 | 90.80 | 89.98 | 90.73 | 90.41 | 0.38% | 1,185,513 |
| Jul 24, 2025 | 91.21 | 91.32 | 90.36 | 90.39 | 90.07 | -1.41% | 1,199,368 |
| Jul 23, 2025 | 90.90 | 91.68 | 90.61 | 91.68 | 91.36 | 1.58% | 1,906,554 |
| Jul 22, 2025 | 89.59 | 90.48 | 89.23 | 90.25 | 89.93 | 0.80% | 3,113,259 |
| Jul 21, 2025 | 90.38 | 90.73 | 89.47 | 89.53 | 89.22 | -0.37% | 1,457,955 |
| Jul 18, 2025 | 91.09 | 91.11 | 89.75 | 89.86 | 89.55 | -0.73% | 4,160,337 |