Vanguard Russell 2000 Index Fund - VTWO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	96.22	95.81	95.81	96.34	95.23	2.18M
September 08, 2025	96.45	96.37	96.37	96.46	95.6	1.83M
September 05, 2025	96.18	96.14	96.14	96.94	95.05	2.8M
September 04, 2025	94.71	95.7	95.7	95.72	94.51	1.27M
September 03, 2025	94.35	94.53	94.53	95.15	94.04	1.71M
September 02, 2025	93.84	94.62	94.62	94.8	93.64	1.66M
August 29, 2025	95.74	95.13	95.13	95.84	94.82	1.4M
August 28, 2025	95.83	95.57	95.57	95.83	95.2	1.91M
August 27, 2025	94.55	95.43	95.43	95.49	94.49	1.28M
August 26, 2025	94.17	94.75	94.75	94.98	94.11	1.6M
August 25, 2025	94.7	93.98	93.98	94.77	93.98	1.76M
August 22, 2025	91.93	94.97	94.97	95.21	91.9	5.48M
August 21, 2025	90.76	91.4	91.4	91.53	90.5	2.02M
August 20, 2025	91.37	91.18	91.18	91.54	90.47	2.03M
August 19, 2025	92.23	91.49	91.49	92.59	91.28	3.35M
August 18, 2025	91.9	92.21	92.21	92.39	91.8	1.09M
August 15, 2025	92.46	91.85	91.85	92.5	91.42	2.12M
August 14, 2025	92.38	92.26	92.26	92.51	91.46	1.73M
August 13, 2025	92.32	93.49	93.49	93.58	92.14	4.1M
August 12, 2025	89.64	91.69	91.69	91.77	89.41	1.23M
August 11, 2025	89.25	89.07	89.07	89.61	88.88	1.61M
August 08, 2025	89.4	89.09	89.09	89.57	88.86	1M
August 07, 2025	89.99	88.9	88.9	90.1	88.38	1.08M
August 06, 2025	89.33	89.18	89.18	89.33	88.72	988,400
August 05, 2025	89.16	89.3	89.3	89.43	88.26	1.91M
August 04, 2025	87.53	88.81	88.81	88.82	87.38	1.36M
August 01, 2025	87.42	86.92	86.92	87.56	85.88	2.08M
July 31, 2025	89.16	88.73	88.73	89.75	88.52	2.4M
July 30, 2025	90.4	89.6	89.6	90.95	89.01	2.74M
July 29, 2025	91.23	90.03	90.03	91.25	89.79	1.37M
July 28, 2025	91.12	90.63	90.63	91.12	90.35	1.11M
July 25, 2025	90.75	90.73	90.73	90.8	89.98	1.19M
July 24, 2025	91.21	90.39	90.39	91.32	90.36	1.2M
July 23, 2025	90.9	91.68	91.68	91.68	90.61	1.91M
July 22, 2025	89.59	90.25	90.25	90.48	89.23	3.11M
July 21, 2025	90.38	89.53	89.53	90.73	89.47	1.46M
July 18, 2025	91.09	89.86	89.86	91.11	89.75	4.16M
July 17, 2025	89.34	90.52	90.52	90.63	89.24	5.61M
July 16, 2025	89.03	89.34	89.34	89.49	87.72	2.84M
July 15, 2025	90.58	88.49	88.49	90.64	88.46	1.45M
July 14, 2025	89.45	90.21	90.21	90.27	89.36	1.43M
July 11, 2025	90.18	89.59	89.59	90.35	89.55	1.85M
July 10, 2025	90.32	90.85	90.85	91.36	90.08	3.12M
July 09, 2025	89.96	90.38	90.38	90.41	89.38	2.56M
July 08, 2025	89.15	89.44	89.44	89.86	89.09	2.8M
July 07, 2025	89.55	88.83	88.83	90.07	88.3	2.05M
July 03, 2025	89.75	90.18	90.18	90.28	89.66	1.74M
July 02, 2025	88.28	89.35	89.35	89.37	87.9	5.29M
July 01, 2025	86.74	88.13	88.13	89.11	86.58	2.64M
June 30, 2025	87.54	87.22	87.22	87.54	87.06	2.46M
June 27, 2025	87.31	87.08	87.08	87.82	86.52	1.42M
June 26, 2025	86	87.05	87.05	87.1	85.95	1.36M
June 25, 2025	86.76	85.69	85.69	86.77	85.64	1.36M
June 24, 2025	86.21	86.65	86.65	86.85	85.81	1.31M
June 23, 2025	84.26	85.56	85.56	85.56	83.59	1.6M
June 20, 2025	85.3	84.54	84.54	85.35	84.24	1.1M
June 18, 2025	84.47	84.93	84.68	85.64	84.24	1.77M
June 17, 2025	84.71	84.52	84.52	85.29	84.46	1.13M
June 16, 2025	85.27	85.39	85.39	85.89	84.96	1.74M
June 13, 2025	84.8	84.43	84.43	85.45	84.17	1.91M

Vanguard Russell 2000 Index Fund (VTWO) NASDAQ