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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	175.96	177.13	177.13	177.44	175.62	42,613
February 19, 2026	175.01	176.67	176.67	176.79	175.01	13,200
February 18, 2026	176.52	176.34	176.34	178.12	175.84	45,609
February 17, 2026	176.2	176	176	176.6	174.25	52,212
February 13, 2026	174.64	176.21	176.21	177.42	173.31	61,424
February 12, 2026	178.1	173.82	173.82	178.41	172.81	24,105
February 11, 2026	178.75	176.82	176.82	178.75	175.8	15,634
February 10, 2026	177.34	177.01	177.01	178.25	176.99	25,570
February 09, 2026	176.88	177.34	177.34	177.95	175.68	30,042
February 06, 2026	174.21	176.9	176.9	177.15	174.09	69,400
February 05, 2026	172.78	171.76	171.76	174.15	171.4	17,800
February 04, 2026	175.15	174.45	174.45	175.69	173	74,200
February 03, 2026	173.66	174.16	174.16	175.33	172.24	20,500
February 02, 2026	170.03	172.8	172.8	173.58	170.03	33,346
January 30, 2026	170.65	170.78	170.78	171.61	169.59	23,711
January 29, 2026	172.48	172.68	172.68	172.7	170.5	20,136
January 28, 2026	173.18	171.57	171.57	173.37	171.45	14,335
January 27, 2026	171.8	172.58	172.58	172.58	171.38	18,100
January 26, 2026	173	171.84	171.84	173.38	171.43	31,729
January 23, 2026	175.54	172.5	172.5	175.54	172.42	130,217
January 22, 2026	175.66	175.49	175.49	177.03	175.32	78,330
January 21, 2026	171.6	174.3	174.3	174.3	171.31	29,400
January 20, 2026	169.41	170	170	171.38	169.41	23,085
January 16, 2026	172.75	172.35	172.35	172.9	171.83	47,038
January 15, 2026	171.19	172.39	172.39	173.02	171.19	29,226
January 14, 2026	169.23	170.73	170.73	171.08	169.23	9,580
January 13, 2026	169.32	169.17	169.17	170	168.86	17,337
January 12, 2026	168.35	169.02	169.02	169.13	167.92	18,700
January 09, 2026	168.17	168.54	168.54	169.27	167.35	18,712
January 08, 2026	164.52	167.45	167.45	167.82	164.52	69,600
January 07, 2026	165.91	165.1	165.1	165.91	164.25	17,300
January 06, 2026	163.31	165.74	165.74	165.74	162.86	36,600
January 05, 2026	161.77	163.32	163.32	164.09	161.77	25,401
January 02, 2026	160.6	161.11	161.11	161.55	159.64	13,816
December 31, 2025	161	159.93	159.93	161.13	159.77	38,202
December 30, 2025	162.18	161.01	161.01	162.18	161.01	23,500
December 29, 2025	161.88	161.93	161.93	162.53	161.72	29,208
December 26, 2025	163.41	162.78	162.78	163.41	162.22	4,301
December 24, 2025	163.12	163.41	163.41	163.44	162.42	119,300
December 23, 2025	163.4	162.82	162.82	163.46	162.72	10,829
December 22, 2025	163.48	163.76	163.76	164.79	163.48	11,500
December 19, 2025	163.82	163.47	163.47	164.36	163.34	11,132
December 18, 2025	164.41	163.49	163.49	164.62	163.42	11,777
December 17, 2025	164.05	162.75	162.75	164.22	162.75	16,506
December 16, 2025	164.18	163.88	163.88	164.59	162.82	19,466
December 15, 2025	165.92	164.58	164.58	165.92	164.28	9,400
December 12, 2025	167.15	165.2	165.2	167.15	165.07	102,342
December 11, 2025	164.98	166.84	166.84	167.22	164.98	19,315
December 10, 2025	162.04	165.33	165.33	166.3	162.04	13,641
December 09, 2025	162.47	162.17	162.17	163.1	162.14	13,000
December 08, 2025	162.63	161.6	161.6	162.63	161.6	6,739
December 05, 2025	161.99	161.81	161.81	162.98	161.8	10,636
December 04, 2025	161.61	161.97	161.97	162.63	161.21	8,903
December 03, 2025	159.23	161.99	161.99	161.99	159.23	15,056
December 02, 2025	160.05	158.84	158.84	160.05	158.84	18,400
December 01, 2025	158.55	159.32	159.32	160.35	158.55	13,427
November 28, 2025	160.35	160.39	160.39	160.46	160.01	5,435
November 26, 2025	158.9	159.99	159.99	161.03	158.59	14,316
November 25, 2025	155.45	158.56	158.56	159.04	155.45	14,636
November 24, 2025	153.69	155.04	155.04	155.14	153.35	10,700

Vanguard Russell 2000 Value Index Fund (VTWV) NASDAQ