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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	157.5	158.05	158.05	158.53	156.93	20,394
October 22, 2025	158	156.42	156.42	158.16	155.91	9,100
October 21, 2025	158.02	158.05	158.05	158.83	157.66	12,911
October 20, 2025	157.45	158.71	158.71	158.88	157.04	11,800
October 17, 2025	154.59	155.57	155.57	155.98	154.59	13,029
October 16, 2025	158.94	155.62	155.62	158.94	155.25	11,000
October 15, 2025	159.93	159.12	159.12	160.61	158.77	11,389
October 14, 2025	153.3	158.16	158.16	158.74	153.3	42,200
October 13, 2025	154.1	155.24	155.24	155.28	153.96	23,915
October 10, 2025	157.07	151.74	151.74	157.21	151.74	12,928
October 09, 2025	157.97	156.49	156.49	157.97	156.13	10,216
October 08, 2025	156.96	157.85	157.85	157.97	156.96	13,245
October 07, 2025	158.46	156.52	156.52	158.62	156.22	9,207
October 06, 2025	159.68	158.52	158.52	159.96	158.31	21,200
October 03, 2025	157.33	158.11	158.11	159.45	157.33	9,506
October 02, 2025	156.93	156.84	156.84	156.93	155.42	9,000
October 01, 2025	155.77	156.55	156.55	156.88	155.11	31,511
September 30, 2025	155.66	155.87	155.87	155.87	154.21	24,310
September 29, 2025	156.82	155.39	155.39	156.82	154.92	40,744
September 26, 2025	154.54	155.61	155.61	155.79	154.54	39,699
September 25, 2025	154.11	154.29	154.29	154.71	153.6	8,731
September 24, 2025	156.76	155.7	155.7	156.92	155.7	10,931
September 23, 2025	158.18	157.1	156.15	159.47	157.01	10,209
September 22, 2025	156.47	157.33	156.37	157.33	156.15	11,600
September 19, 2025	159.18	156.78	155.83	159.18	156.6	21,300
September 18, 2025	156.75	158.63	157.66	158.64	156.21	10,100
September 17, 2025	156.38	155.23	155.23	158.28	155.13	18,082
September 16, 2025	155.06	154.88	154.88	155.06	154.2	11,300
September 15, 2025	155.44	155.34	155.34	155.68	154.81	23,945
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

Vanguard Russell 2000 Value Index Fund (VTWV) NASDAQ