Vanguard Russell 2000 Value Index Fund - VTWV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	155.94	154.78	154.78	155.94	154.78	10,113
September 11, 2025	153.87	156.66	156.66	156.66	153.87	8,319
September 10, 2025	154.41	153.82	153.82	154.54	153.53	54,606
September 09, 2025	154.4	153.95	153.95	154.4	153.69	10,800
September 08, 2025	155.84	154.96	154.96	155.84	154.2	12,537
September 05, 2025	156.19	155.1	155.1	156.49	153.9	15,291
September 04, 2025	152.21	154.4	154.4	154.4	152.21	8,046
September 03, 2025	152.39	152.48	152.48	152.95	151.8	7,300
September 02, 2025	151.54	152.64	152.64	152.64	151.48	9,300
August 29, 2025	153.6	153.36	153.36	153.92	153.06	10,814
August 28, 2025	154.1	153.59	153.59	154.1	152.76	8,745
August 27, 2025	152.76	153.88	153.88	153.93	152.76	19,600
August 26, 2025	152.03	152.73	152.73	153.06	152.03	5,968
August 25, 2025	152.26	151.75	151.75	152.31	151.75	15,700
August 22, 2025	147.38	153	153	153.14	147.38	18,900
August 21, 2025	145.75	146.54	146.54	146.97	145.75	11,800
August 20, 2025	147.01	146.57	146.57	147.01	146.26	9,717
August 19, 2025	147.3	147.19	147.19	147.95	146.88	11,129
August 18, 2025	146.58	147.29	147.29	147.39	146.58	12,200
August 15, 2025	148.09	146.88	146.88	148.09	146.65	13,246
August 14, 2025	147.68	148.08	148.08	148.08	146.58	9,235
August 13, 2025	147.21	149.71	149.71	149.71	147.06	15,257
August 12, 2025	142.66	146.26	146.26	146.26	142.66	28,900
August 11, 2025	142.38	141.69	141.69	143	141.49	8,710
August 08, 2025	142.32	141.93	141.93	142.32	141.73	4,511
August 07, 2025	143.13	141.5	141.5	143.38	141.28	5,603
August 06, 2025	141.75	142.06	142.06	142.34	141.75	6,538
August 05, 2025	141.19	142	142	142.03	140.28	10,510
August 04, 2025	139.14	140.84	140.84	140.84	139.14	7,202
August 01, 2025	139.6	138.45	138.45	139.6	137.74	12,800
July 31, 2025	142.45	141.34	141.34	142.45	141.26	10,278
July 30, 2025	145.25	142.95	142.95	145.52	142.15	10,036
July 29, 2025	146.26	144.84	144.84	146.4	144.65	13,200
July 28, 2025	146.18	145.72	145.72	146.25	145.5	9,900
July 25, 2025	146.04	146.02	146.02	146.06	144.87	14,223
July 24, 2025	147.34	145.74	145.74	147.36	145.74	13,800
July 23, 2025	147.2	147.8	147.8	147.8	146.84	12,646
July 22, 2025	144.71	146.18	146.18	146.42	144.62	9,838
July 21, 2025	145	143.88	143.88	145.59	143.88	10,600
July 18, 2025	145.8	143.96	143.96	145.8	143.76	17,525
July 17, 2025	143.2	144.91	144.91	145.26	143.2	7,000
July 16, 2025	142.94	143.26	143.26	143.56	140.94	9,500
July 15, 2025	146	142.44	142.44	146	142.44	7,405
July 14, 2025	145.42	145.99	145.99	145.99	144.92	7,530
July 11, 2025	146.28	145.42	145.42	146.28	145.33	5,500
July 10, 2025	145.6	147.03	147.03	147.48	145.6	13,442
July 09, 2025	145.25	145.75	145.75	145.75	144.21	8,728
July 08, 2025	143.31	144.43	144.43	144.95	143.31	3,200
July 07, 2025	144.79	143.06	143.06	144.99	142.9	11,700
July 03, 2025	144.99	145.53	145.53	145.65	144.99	7,200
July 02, 2025	142.52	144.51	144.51	144.51	141.89	89,300
July 01, 2025	138.44	142	142	143.62	138.44	57,844
June 30, 2025	139.37	139.09	139.09	139.37	138.68	11,700
June 27, 2025	138.97	138.91	138.91	139.85	138.13	12,341
June 26, 2025	137.54	138.89	138.89	138.89	137.54	10,807
June 25, 2025	138.09	136.69	136.69	138.09	136.59	12,900
June 24, 2025	137.65	138.15	138.15	138.71	137.47	15,828
June 23, 2025	134.64	137.01	137.01	137.01	134.13	20,109
June 20, 2025	136.25	135.06	135.06	136.25	134.75	7,646
June 18, 2025	135.21	135.65	135.11	136.87	135.21	10,420

Vanguard Russell 2000 Value Index Fund (VTWV) NASDAQ