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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	102.02	101.89	101.89	102.33	101.65	2.32M
December 22, 2025	101.96	102.48	102.48	103.1	101.93	2.33M
December 19, 2025	101.1	101.77	101.77	102	101.04	2.45M
December 18, 2025	101.48	100.9	100.9	101.96	100.7	2.73M
December 17, 2025	101.56	100.27	100.27	102.29	100.09	3.89M
December 16, 2025	101.54	101.37	101.37	102.27	100.8	4.12M
December 15, 2025	103.33	101.84	101.84	103.37	101.79	2.13M
December 12, 2025	104.3	102.65	102.65	104.4	102.49	2.86M
December 11, 2025	102.96	104.24	104.24	104.33	102.83	2.24M
December 10, 2025	101.44	103.04	103.04	103.73	101.32	2.81M
December 09, 2025	101.17	101.65	101.65	102.26	101.13	1.47M
December 08, 2025	102.16	101.46	101.46	102.18	101.17	1.47M
December 05, 2025	101.68	101.39	101.39	102.16	101.19	1.41M
December 04, 2025	100.68	101.83	101.83	102.17	100.5	4.24M
December 03, 2025	99.38	100.94	100.94	101.01	99.27	1.09M
December 02, 2025	99.99	99.13	99.13	99.99	99.12	1.17M
December 01, 2025	99.3	99.31	99.31	100.27	99.19	1.54M
November 28, 2025	100.33	100.58	100.58	100.59	99.91	672,500
November 26, 2025	99.1	99.99	99.99	100.6	98.98	1.42M
November 25, 2025	97.32	99.1	99.1	99.29	97.05	1.82M
November 24, 2025	95.37	96.97	96.97	97.18	95.22	1.84M
November 21, 2025	92.94	95.25	95.25	95.85	92.85	3.04M
November 20, 2025	95.9	92.64	92.64	96.65	92.55	3.59M
November 19, 2025	94.41	94.38	94.38	95.55	93.99	1.55M
November 18, 2025	93.54	94.38	94.38	95.04	93.37	3.04M
November 17, 2025	95.58	94.1	94.1	96.12	93.7	2.57M
November 14, 2025	94.31	95.99	95.99	96.48	94.29	2.98M
November 13, 2025	97.76	95.72	95.72	98.09	95.34	3.27M
November 12, 2025	98.97	98.48	98.48	99.6	98.35	2.44M
November 11, 2025	98.39	98.74	98.74	98.93	98.03	1.26M
November 10, 2025	99.05	98.63	98.63	99.13	97.94	2.33M
November 07, 2025	96.37	97.68	97.68	97.7	95.52	3.59M
November 06, 2025	98.75	97.16	97.16	98.94	97.02	2.68M
November 05, 2025	97.81	98.93	98.93	99.34	97.69	2.52M
November 04, 2025	97.75	97.5	97.5	98.66	97.43	2.75M
November 03, 2025	99.51	99.22	99.22	99.53	98.03	3.25M
October 31, 2025	99.06	99.54	99.54	99.77	98.52	3.24M
October 30, 2025	99.16	98.99	98.99	100.33	98.91	2.81M
October 29, 2025	100.58	99.81	99.81	101.51	98.95	3.99M
October 28, 2025	100.89	100.65	100.65	101.44	100.32	2.26M
October 27, 2025	101.78	101.2	101.2	101.97	100.9	1.63M
October 24, 2025	100.98	100.83	100.83	101.51	100.66	1.85M
October 23, 2025	98.74	99.61	99.61	99.9	98.51	3.43M
October 22, 2025	99.45	98.39	98.39	99.8	97.33	4.77M
October 21, 2025	100.02	99.85	99.85	100.39	99.24	1.54M
October 20, 2025	99.7	100.3	100.3	100.37	99.51	2.11M
October 17, 2025	98.3	98.4	98.4	99.09	97.61	3.79M
October 16, 2025	101.49	99.09	99.09	101.57	98.65	4.48M
October 15, 2025	101.21	101.21	101.21	102.16	99.87	3.11M
October 14, 2025	97.52	100.2	100.2	100.89	97.18	3.86M
October 13, 2025	97.76	98.78	98.78	98.88	97.6	5.17M
October 10, 2025	99.36	96.13	96.13	99.77	96.05	8.22M
October 09, 2025	99.55	99.08	99.08	99.93	98.64	1.61M
October 08, 2025	99.15	99.68	99.68	99.82	98.56	1.63M
October 07, 2025	99.99	98.7	98.7	100.09	98.32	2.18M
October 06, 2025	100.12	99.77	99.77	100.43	99.46	1.57M
October 03, 2025	99.16	99.37	99.37	100.27	99.04	3.21M
October 02, 2025	98.25	98.62	98.62	98.65	97.61	1.28M
October 01, 2025	97.25	98.03	98.03	98.23	97.24	1.38M
September 30, 2025	97.48	97.82	97.82	97.86	96.78	2.2M

Vanguard Russell 2000 Index Fund (VTWO) NASDAQ