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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	149.45	153.08	153.08	153.84	149.34	11,100
November 20, 2025	152.92	148.68	148.68	153.87	148.68	35,837
November 19, 2025	151.77	150.7	150.7	151.77	150.29	10,203
November 18, 2025	149.92	151.31	151.31	152.09	149.92	16,000
November 17, 2025	153	150.47	150.47	153.67	150.36	11,213
November 14, 2025	151.43	153.76	153.76	154.09	151.43	9,800
November 13, 2025	155.6	153.43	153.43	155.61	153.32	13,700
November 12, 2025	158	156.4	156.4	158	156.4	9,500
November 11, 2025	156.34	156.69	156.69	156.94	156.16	5,900
November 10, 2025	155.76	156.1	156.1	156.86	155.24	14,200
November 07, 2025	152.5	154.84	154.84	154.84	152.42	7,100
November 06, 2025	155.89	153.75	153.75	155.89	153.66	5,000
November 05, 2025	154.54	155.83	155.83	156.42	154.18	9,143
November 04, 2025	153.63	154.04	154.04	154.96	153.37	10,200
November 03, 2025	154.61	155.97	155.97	156	154.61	23,127
October 31, 2025	155.97	156.21	156.21	156.21	155	11,115
October 30, 2025	155.71	155.7	155.7	157.29	155.7	9,700
October 29, 2025	159.01	156.57	156.57	159.62	156.29	10,209
October 28, 2025	159.33	158.81	158.81	159.62	158.49	7,145
October 27, 2025	161	159.74	159.74	161	159.42	7,300
October 24, 2025	159.03	159.89	159.89	160.14	159.03	13,537
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

Vanguard Russell 2000 Value Index Fund (VTWV) NASDAQ