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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	98.18	97.67	97.67	98.21	97.35	1.92M
September 26, 2025	96.88	97.57	97.57	97.68	96.73	1.54M
September 25, 2025	96.6	96.76	96.76	97	96.02	2.66M
September 24, 2025	98.58	97.66	97.66	98.87	97.64	1.61M
September 23, 2025	99.39	98.92	98.58	100.27	98.76	1.52M
September 22, 2025	98.27	99.13	98.79	99.3	97.82	1.23M
September 19, 2025	99.57	98.55	98.21	99.57	98.38	1.76M
September 18, 2025	97.7	99.32	98.98	99.45	97.41	2.57M
September 17, 2025	96.91	96.93	96.59	99.02	96.18	2.31M
September 16, 2025	96.74	96.68	96.34	96.94	96.05	2.14M
September 15, 2025	96.76	96.82	96.48	97.07	96.49	2.41M
September 12, 2025	97.14	96.41	96.08	97.19	96.36	1.73M
September 11, 2025	95.76	97.37	97.03	97.44	95.57	2.05M
September 10, 2025	95.95	95.59	95.26	96.36	95.25	2.16M
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

Vanguard Russell 2000 Index Fund (VTWO) NASDAQ