Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
146.88
-1.20 (-0.81%)
Aug 15, 2025, 4:00 PM - Market closed
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 148.09 | 148.09 | 146.65 | 146.88 | 146.88 | -0.81% | 13,246 |
| Aug 14, 2025 | 147.68 | 148.08 | 146.58 | 148.08 | 148.08 | -1.09% | 9,235 |
| Aug 13, 2025 | 147.21 | 149.71 | 147.06 | 149.71 | 149.71 | 2.36% | 15,257 |
| Aug 12, 2025 | 142.66 | 146.26 | 142.66 | 146.26 | 146.26 | 3.23% | 28,863 |
| Aug 11, 2025 | 142.38 | 143.00 | 141.49 | 141.69 | 141.69 | -0.17% | 8,587 |
| Aug 8, 2025 | 142.32 | 142.32 | 141.73 | 141.93 | 141.93 | 0.30% | 4,511 |
| Aug 7, 2025 | 143.13 | 143.38 | 141.28 | 141.50 | 141.50 | -0.39% | 5,603 |
| Aug 6, 2025 | 141.75 | 142.34 | 141.75 | 142.06 | 142.06 | 0.04% | 6,538 |
| Aug 5, 2025 | 141.19 | 142.03 | 140.28 | 142.00 | 142.00 | 0.82% | 10,510 |
| Aug 4, 2025 | 139.14 | 140.84 | 139.14 | 140.84 | 140.84 | 1.73% | 7,202 |
| Aug 1, 2025 | 139.60 | 139.60 | 137.74 | 138.45 | 138.45 | -2.05% | 12,782 |
| Jul 31, 2025 | 142.45 | 142.45 | 141.26 | 141.34 | 141.34 | -1.12% | 10,094 |
| Jul 30, 2025 | 145.25 | 145.52 | 142.15 | 142.95 | 142.95 | -1.31% | 10,036 |
| Jul 29, 2025 | 146.26 | 146.40 | 144.65 | 144.84 | 144.84 | -0.60% | 13,178 |
| Jul 28, 2025 | 146.18 | 146.25 | 145.51 | 145.72 | 145.72 | -0.21% | 9,866 |
| Jul 25, 2025 | 146.04 | 146.06 | 144.87 | 146.02 | 146.02 | 0.19% | 14,223 |
| Jul 24, 2025 | 147.34 | 147.36 | 145.74 | 145.74 | 145.74 | -1.39% | 13,788 |
| Jul 23, 2025 | 147.20 | 147.80 | 146.84 | 147.80 | 147.80 | 1.11% | 12,646 |
| Jul 22, 2025 | 144.71 | 146.42 | 144.62 | 146.18 | 146.18 | 1.60% | 9,838 |
| Jul 21, 2025 | 145.00 | 145.59 | 143.88 | 143.88 | 143.88 | -0.05% | 10,569 |
| Jul 18, 2025 | 145.80 | 145.80 | 143.76 | 143.96 | 143.96 | -0.66% | 17,525 |
| Jul 17, 2025 | 143.20 | 145.26 | 143.20 | 144.91 | 144.91 | 1.15% | 6,980 |
| Jul 16, 2025 | 142.94 | 143.56 | 140.94 | 143.26 | 143.26 | 0.58% | 9,463 |
| Jul 15, 2025 | 146.00 | 146.00 | 142.44 | 142.44 | 142.44 | -2.43% | 7,405 |
| Jul 14, 2025 | 145.42 | 145.99 | 144.92 | 145.99 | 145.99 | 0.40% | 7,530 |
| Jul 11, 2025 | 146.28 | 146.28 | 145.33 | 145.42 | 145.42 | -1.10% | 5,472 |
| Jul 10, 2025 | 145.60 | 147.48 | 145.60 | 147.03 | 147.03 | 0.88% | 13,442 |
| Jul 9, 2025 | 145.25 | 145.75 | 144.21 | 145.75 | 145.75 | 0.91% | 8,728 |
| Jul 8, 2025 | 143.31 | 144.95 | 143.31 | 144.43 | 144.43 | 0.96% | 3,178 |
| Jul 7, 2025 | 144.79 | 144.99 | 142.90 | 143.06 | 143.06 | -1.70% | 11,672 |
| Jul 3, 2025 | 144.99 | 145.65 | 144.99 | 145.53 | 145.53 | 0.71% | 7,168 |
| Jul 2, 2025 | 142.52 | 144.51 | 141.89 | 144.51 | 144.51 | 1.77% | 89,275 |
| Jul 1, 2025 | 138.44 | 143.62 | 138.44 | 142.00 | 142.00 | 2.09% | 57,844 |
| Jun 30, 2025 | 139.37 | 139.37 | 138.68 | 139.09 | 139.09 | 0.13% | 11,675 |
| Jun 27, 2025 | 138.97 | 139.85 | 138.13 | 138.91 | 138.91 | 0.01% | 12,276 |
| Jun 26, 2025 | 137.54 | 138.89 | 137.54 | 138.89 | 138.89 | 1.61% | 10,807 |
| Jun 25, 2025 | 138.09 | 138.09 | 136.59 | 136.69 | 136.69 | -1.06% | 12,879 |
| Jun 24, 2025 | 137.65 | 138.71 | 137.47 | 138.15 | 138.15 | 0.83% | 15,828 |
| Jun 23, 2025 | 134.64 | 137.01 | 134.13 | 137.01 | 137.01 | 1.44% | 20,109 |
| Jun 20, 2025 | 136.25 | 136.25 | 134.75 | 135.06 | 135.06 | -0.43% | 7,646 |
| Jun 18, 2025 | 135.21 | 136.87 | 135.21 | 135.65 | 135.11 | 0.45% | 10,420 |
| Jun 17, 2025 | 135.93 | 135.93 | 135.01 | 135.04 | 134.50 | -1.06% | 6,069 |
| Jun 16, 2025 | 136.49 | 137.30 | 136.07 | 136.49 | 135.94 | 1.04% | 9,547 |
| Jun 13, 2025 | 136.27 | 136.40 | 134.91 | 135.09 | 134.55 | -1.79% | 24,058 |
| Jun 12, 2025 | 137.36 | 137.63 | 136.78 | 137.55 | 137.00 | -0.21% | 4,937 |
| Jun 11, 2025 | 139.00 | 139.19 | 137.79 | 137.84 | 137.29 | -0.53% | 6,735 |
| Jun 10, 2025 | 138.01 | 138.81 | 138.01 | 138.58 | 138.03 | 0.95% | 29,251 |
| Jun 9, 2025 | 136.89 | 138.00 | 136.65 | 137.28 | 136.73 | 0.80% | 19,110 |
| Jun 6, 2025 | 135.74 | 136.42 | 135.44 | 136.19 | 135.65 | 1.59% | 10,994 |
| Jun 5, 2025 | 134.50 | 134.72 | 133.47 | 134.06 | 133.52 | -0.16% | 11,588 |