Vanguard Russell 2000 Growth Index Fund - VTWG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	239.6	243.16	243.16	244	239.23	23,666
December 03, 2025	236.25	239.95	239.95	240.03	235.69	12,737
December 02, 2025	237.02	235.51	235.51	238.24	235.51	9,740
December 01, 2025	236.64	235.45	235.45	237.75	235.32	8,752
November 28, 2025	239.3	239.73	239.73	239.73	238.37	4,628
November 26, 2025	236.49	237.9	237.9	239.44	235.95	17,800
November 25, 2025	231.15	235.67	235.67	235.78	230.87	18,100
November 24, 2025	225.61	231.19	231.19	231.41	225.61	26,201
November 21, 2025	220.49	225.27	225.27	226.74	219.19	17,300
November 20, 2025	229.38	219.62	219.62	229.5	219.58	10,604
November 19, 2025	225.16	224.9	224.9	227.71	224.6	10,200
November 18, 2025	221.79	224.38	224.38	225.94	221.79	21,232
November 17, 2025	226.46	223.98	223.98	228.48	222.84	20,326
November 14, 2025	222.44	227.83	227.83	229.55	222.38	14,600
November 13, 2025	233.65	227	227	233.76	226.77	13,200
November 12, 2025	238.13	235.78	235.78	238.13	235.65	8,800
November 11, 2025	236.01	236.63	236.63	237.07	235.34	6,717
November 10, 2025	238.57	237.1	237.1	238.57	235.89	6,606
November 07, 2025	230.38	234.3	234.3	234.33	228.51	27,800
November 06, 2025	238.94	233.4	233.4	238.94	233.34	12,400
November 05, 2025	235.67	238.86	238.86	240	235.67	12,018
November 04, 2025	235.03	234.62	234.62	237.81	234.59	17,700
November 03, 2025	241.47	239.72	239.72	241.47	238.04	21,100
October 31, 2025	240.25	241.41	241.41	241.94	238.8	18,639
October 30, 2025	240.02	239.17	239.17	242.67	239.17	11,846
October 29, 2025	242.48	241.12	241.12	244.99	239.77	7,600
October 28, 2025	244	242.46	242.46	244.6	242.46	9,908
October 27, 2025	244.79	243.85	243.85	244.87	243.11	12,533
October 24, 2025	243.31	242.24	242.24	243.59	242.24	14,021
October 23, 2025	236.67	239.04	239.04	239.65	236.67	20,207
October 22, 2025	238.8	235.28	235.28	239.04	232.21	38,700
October 21, 2025	240.04	240.18	240.18	241.46	238.66	13,682
October 20, 2025	239.83	241.22	241.22	241.82	239.83	11,600
October 17, 2025	237.04	236.81	236.81	238.88	234.78	19,080
October 16, 2025	246	239.31	239.31	246	238.65	12,632
October 15, 2025	245.17	244.24	244.24	245.55	240.9	12,500
October 14, 2025	235.48	241.36	241.36	243.23	235.48	37,038
October 13, 2025	235.75	239.17	239.17	239.26	235.75	11,400
October 10, 2025	239.9	231.6	231.6	239.9	231.6	14,129
October 09, 2025	240.26	238.68	238.68	240.26	237.48	7,484
October 08, 2025	237.09	239.7	239.7	240.02	236.84	9,603
October 07, 2025	240.44	236.7	236.7	240.44	236	8,600
October 06, 2025	240.46	239.32	239.32	240.61	238.63	31,600
October 03, 2025	237.48	237.79	237.79	240	237.1	100,300
October 02, 2025	234.47	236.15	236.15	236.31	234.05	12,848
October 01, 2025	232.18	233.84	233.84	234.01	232.18	27,548
September 30, 2025	232.88	233.78	233.78	233.78	231.27	11,102
September 29, 2025	235.45	233.45	233.45	235.45	232.94	15,723
September 26, 2025	232.06	233.04	233.04	233.56	230.93	9,900
September 25, 2025	229.38	230.87	230.87	231.35	229.19	11,700
September 24, 2025	237.25	233.22	233.22	237.25	233.22	45,700
September 23, 2025	238.77	236.8	236.29	239.57	236.45	11,931
September 22, 2025	234.99	237.84	237.33	238	233.9	9,300
September 19, 2025	237.91	235.58	235.58	237.91	235.53	20,900
September 18, 2025	232.97	236.79	236.79	236.88	232.56	20,100
September 17, 2025	229.6	230.23	230.23	233.46	229.6	17,004
September 16, 2025	229.94	229.67	229.67	229.94	227.66	20,300
September 15, 2025	229.13	229.53	229.53	230.12	229.13	14,600
September 12, 2025	230.93	228.62	228.62	230.93	228.58	22,633
September 11, 2025	226.7	230.69	230.69	230.7	226.7	12,201

Vanguard Russell 2000 Growth Index Fund (VTWG) NASDAQ