Vanguard Russell 2000 ETF (VTWO) NASDAQ
99.65
-0.38(-0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
99.65
-0.38(-0.38%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 100.74 | 99.65 | 99.65 | 101.3 | 99.26 | 9.22M |
| March 12, 2026 | 100.63 | 100.03 | 100.03 | 100.97 | 99.69 | 6.09M |
| March 11, 2026 | 102.01 | 102.22 | 102.22 | 102.82 | 101.31 | 5.99M |
| March 10, 2026 | 102.32 | 102.42 | 102.42 | 104.17 | 102.05 | 6.28M |
| March 09, 2026 | 100.08 | 102.51 | 102.51 | 102.93 | 98.81 | 7.56M |
| March 06, 2026 | 101.68 | 101.4 | 101.4 | 102.39 | 101.04 | 6.14M |
| March 05, 2026 | 104.71 | 103.79 | 103.79 | 105.41 | 102.75 | 5.71M |
| March 04, 2026 | 105.57 | 105.81 | 105.81 | 106.28 | 104.61 | 4.12M |
| March 03, 2026 | 103.78 | 104.79 | 104.79 | 105.54 | 102.38 | 7.85M |
| March 02, 2026 | 104.24 | 106.63 | 106.63 | 106.83 | 104.22 | 5.05M |
| February 27, 2026 | 105.96 | 105.72 | 105.72 | 106.2 | 105.02 | 4.73M |
| February 26, 2026 | 107.11 | 107.51 | 107.51 | 107.61 | 105.96 | 2.71M |
| February 25, 2026 | 107.22 | 106.95 | 106.95 | 107.23 | 106.09 | 2.19M |
| February 24, 2026 | 105.22 | 106.43 | 106.43 | 106.75 | 105.06 | 2.48M |
| February 23, 2026 | 106.45 | 105.29 | 105.29 | 106.84 | 104.34 | 3.49M |
| February 20, 2026 | 106.22 | 106.96 | 0 | 108.02 | 105.95 | 5.5M |
| February 19, 2026 | 106.12 | 106.94 | 0 | 106.96 | 105.54 | 4.14M |
| February 18, 2026 | 106.27 | 106.71 | 0 | 107.87 | 105.83 | 2.99M |
| February 17, 2026 | 106.02 | 106.3 | 0 | 106.83 | 104.7 | 3.76M |
| February 13, 2026 | 105.33 | 106.26 | 0 | 107.18 | 104.48 | 4.37M |
| February 12, 2026 | 107.94 | 104.9 | 0 | 108.09 | 104.44 | 4.41M |
| February 11, 2026 | 108.5 | 107.11 | 0 | 108.69 | 105.92 | 4.79M |
| February 10, 2026 | 107.99 | 107.59 | 0 | 108.53 | 107.47 | 3.95M |
| February 09, 2026 | 107.06 | 107.87 | 0 | 108.19 | 106.46 | 3.56M |
| February 06, 2026 | 104.97 | 107.1 | 0 | 107.39 | 104.9 | 3.62M |
| February 05, 2026 | 104.48 | 103.43 | 0 | 105.74 | 103.08 | 4.99M |
| February 04, 2026 | 106.77 | 105.32 | 0 | 106.92 | 103.92 | 6.52M |
| February 03, 2026 | 106.29 | 106.22 | 0 | 107.1 | 104.49 | 5.3M |
| February 02, 2026 | 104.44 | 105.93 | 0 | 106.57 | 104.4 | 4.57M |
| January 30, 2026 | 105.48 | 104.92 | 0 | 106.27 | 104.24 | 4.65M |
| January 29, 2026 | 106.69 | 106.4 | 0 | 107.1 | 104.83 | 5.44M |
| January 28, 2026 | 107.46 | 106.39 | 0 | 107.76 | 106.11 | 6.86M |
| January 27, 2026 | 106.69 | 106.96 | 0 | 107.03 | 106.16 | 2.93M |
| January 26, 2026 | 107.12 | 106.65 | 0 | 107.76 | 106.49 | 4.07M |
| January 23, 2026 | 108.7 | 107.02 | 0 | 108.7 | 106.88 | 4.68M |
| January 22, 2026 | 109.04 | 109 | 0 | 109.76 | 108.87 | 5.11M |
| January 21, 2026 | 106.93 | 108.21 | 0 | 108.54 | 106.26 | 6.21M |
| January 20, 2026 | 105.56 | 106.13 | 0 | 107.13 | 105.53 | 5.49M |
| January 16, 2026 | 107.43 | 107.39 | 0 | 108 | 107 | 4.54M |
| January 15, 2026 | 106.69 | 107.3 | 0 | 107.91 | 106.6 | 4.25M |
| January 14, 2026 | 105.52 | 106.36 | 0 | 106.46 | 105.15 | 9.12M |
| January 13, 2026 | 106.03 | 105.65 | 0 | 106.25 | 105.26 | 2.68M |
| January 12, 2026 | 104.77 | 105.67 | 0 | 105.74 | 104.37 | 3.08M |
| January 09, 2026 | 104.9 | 105.17 | 0 | 105.71 | 104.32 | 4.24M |
| January 08, 2026 | 102.94 | 104.4 | 0 | 104.66 | 102.83 | 4.41M |
| January 07, 2026 | 103.63 | 103.26 | 0 | 103.8 | 102.67 | 3.11M |
| January 06, 2026 | 101.97 | 103.5 | 0 | 103.58 | 101.67 | 3.69M |
| January 05, 2026 | 100.97 | 102.16 | 0 | 102.49 | 100.88 | 4.24M |
| January 02, 2026 | 100.09 | 100.54 | 0 | 100.66 | 99.37 | 4.3M |
| December 31, 2025 | 100.3 | 99.52 | 0 | 100.35 | 99.45 | 2.65M |
| December 30, 2025 | 101 | 100.25 | 0 | 101.1 | 100.22 | 2.06M |
| December 29, 2025 | 101.14 | 100.98 | 0 | 101.63 | 100.77 | 3.2M |
| December 26, 2025 | 102.09 | 101.62 | 0 | 102.15 | 101.22 | 1.5M |
| December 24, 2025 | 101.78 | 102.14 | 0 | 102.2 | 101.5 | 1.06M |
| December 23, 2025 | 102.02 | 101.89 | 0 | 102.33 | 101.65 | 2.32M |
| December 22, 2025 | 101.96 | 102.48 | 0 | 103.1 | 101.93 | 2.33M |
| December 19, 2025 | 101.1 | 101.77 | 0 | 102 | 101.04 | 2.45M |
| December 18, 2025 | 101.49 | 100.9 | 0 | 101.96 | 100.7 | 2.73M |
| December 17, 2025 | 101.56 | 100.27 | 0 | 102.29 | 100.09 | 3.89M |
| December 16, 2025 | 101.54 | 101.37 | 0 | 102.27 | 100.8 | 4.12M |