Vanguard Russell 2000 Growth ETF (VTWG)
NASDAQ: VTWG · Real-Time Price · USD
256.32
-4.57 (-1.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
VTWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 258.59 | 259.35 | 255.33 | 256.12 | 256.12 | -1.83% | 11,990 |
| Apr 27, 2026 | 261.58 | 261.70 | 259.58 | 260.89 | 260.89 | -0.26% | 8,873 |
| Apr 24, 2026 | 261.65 | 262.98 | 259.33 | 261.58 | 261.58 | 0.68% | 10,892 |
| Apr 23, 2026 | 261.20 | 262.66 | 256.29 | 259.80 | 259.80 | -0.76% | 82,962 |
| Apr 22, 2026 | 262.20 | 263.68 | 260.38 | 261.78 | 261.78 | 0.95% | 13,429 |
| Apr 21, 2026 | 262.93 | 264.72 | 258.75 | 259.32 | 259.32 | -1.03% | 14,798 |
| Apr 20, 2026 | 258.87 | 262.03 | 258.87 | 262.03 | 262.03 | 0.69% | 38,721 |
| Apr 17, 2026 | 258.10 | 261.54 | 258.04 | 260.23 | 260.23 | 2.21% | 28,222 |
| Apr 16, 2026 | 254.90 | 255.00 | 252.49 | 254.61 | 254.61 | 0.22% | 9,799 |
| Apr 15, 2026 | 253.78 | 254.05 | 252.33 | 254.05 | 254.05 | 0.66% | 17,422 |
| Apr 14, 2026 | 250.92 | 252.92 | 249.82 | 252.38 | 252.38 | 2.09% | 12,444 |
| Apr 13, 2026 | 240.78 | 247.28 | 240.78 | 247.22 | 247.22 | 2.09% | 13,600 |
| Apr 10, 2026 | 243.95 | 243.95 | 241.72 | 242.15 | 242.15 | -0.27% | 13,632 |
| Apr 9, 2026 | 240.68 | 243.82 | 240.35 | 242.80 | 242.80 | 0.61% | 33,014 |
| Apr 8, 2026 | 243.02 | 243.65 | 240.15 | 241.34 | 241.34 | 3.32% | 14,184 |
| Apr 7, 2026 | 231.41 | 233.80 | 230.41 | 233.58 | 233.58 | 0.17% | 59,684 |
| Apr 6, 2026 | 232.33 | 233.58 | 231.94 | 233.19 | 233.19 | 0.47% | 10,220 |
| Apr 2, 2026 | 225.04 | 233.50 | 225.04 | 232.10 | 232.10 | 0.57% | 18,565 |
| Apr 1, 2026 | 232.07 | 233.47 | 230.36 | 230.78 | 230.78 | 0.76% | 10,961 |
| Mar 31, 2026 | 222.86 | 229.65 | 222.86 | 229.04 | 229.04 | 4.32% | 16,674 |
| Mar 30, 2026 | 225.59 | 225.59 | 218.84 | 219.55 | 219.55 | -2.09% | 29,843 |
| Mar 27, 2026 | 227.03 | 227.59 | 223.72 | 224.24 | 224.24 | -2.01% | 14,143 |
| Mar 26, 2026 | 231.92 | 233.29 | 228.50 | 228.84 | 228.84 | -2.31% | 9,772 |
| Mar 25, 2026 | 234.87 | 235.88 | 233.73 | 234.26 | 234.26 | 1.28% | 15,942 |
| Mar 24, 2026 | 229.51 | 232.37 | 227.82 | 231.31 | 231.31 | -0.04% | 13,951 |
| Mar 23, 2026 | 230.51 | 234.61 | 230.51 | 231.41 | 231.09 | 2.44% | 24,912 |
| Mar 20, 2026 | 231.78 | 231.78 | 224.73 | 225.91 | 225.59 | -2.76% | 24,515 |
| Mar 19, 2026 | 226.82 | 234.33 | 226.82 | 232.31 | 231.98 | 0.79% | 12,788 |
| Mar 18, 2026 | 233.08 | 233.63 | 230.37 | 230.49 | 230.17 | -1.71% | 10,724 |
| Mar 17, 2026 | 235.37 | 235.78 | 233.37 | 234.49 | 234.16 | 0.75% | 8,960 |
| Mar 16, 2026 | 233.64 | 234.76 | 231.92 | 232.74 | 232.42 | 1.11% | 11,859 |
| Mar 13, 2026 | 234.07 | 234.07 | 229.26 | 230.20 | 229.88 | -0.31% | 20,946 |
| Mar 12, 2026 | 233.83 | 234.01 | 230.69 | 230.92 | 230.60 | -2.59% | 25,639 |
| Mar 11, 2026 | 236.72 | 238.21 | 235.29 | 237.06 | 236.73 | -0.05% | 20,112 |
| Mar 10, 2026 | 237.96 | 241.32 | 237.15 | 237.17 | 236.84 | -0.28% | 11,989 |
| Mar 9, 2026 | 230.67 | 238.60 | 228.61 | 237.84 | 237.51 | 1.76% | 34,380 |
| Mar 6, 2026 | 234.96 | 236.76 | 233.56 | 233.72 | 233.39 | -2.57% | 20,383 |
| Mar 5, 2026 | 242.25 | 243.44 | 237.33 | 239.89 | 239.55 | -1.98% | 18,188 |
| Mar 4, 2026 | 244.49 | 245.26 | 242.51 | 244.74 | 244.39 | 1.11% | 13,786 |
| Mar 3, 2026 | 239.61 | 244.26 | 236.71 | 242.06 | 241.72 | -2.15% | 22,364 |
| Mar 2, 2026 | 240.62 | 247.52 | 240.62 | 247.37 | 247.02 | 1.02% | 105,598 |
| Feb 27, 2026 | 245.10 | 245.42 | 242.84 | 244.88 | 244.54 | -1.61% | 18,110 |
| Feb 26, 2026 | 248.09 | 249.22 | 244.71 | 248.90 | 248.55 | 0.58% | 12,736 |
| Feb 25, 2026 | 248.89 | 248.89 | 246.66 | 247.46 | 247.12 | 0.39% | 13,162 |
| Feb 24, 2026 | 242.16 | 246.88 | 242.16 | 246.49 | 246.15 | 1.43% | 14,646 |
| Feb 23, 2026 | 244.75 | 245.00 | 240.87 | 243.02 | 242.68 | -1.25% | 14,293 |
| Feb 20, 2026 | 246.18 | 249.94 | 245.03 | 246.10 | 245.75 | -0.42% | 25,543 |
| Feb 19, 2026 | 245.58 | 247.21 | 244.23 | 247.13 | 246.78 | 0.18% | 12,786 |
| Feb 18, 2026 | 245.33 | 249.26 | 245.05 | 246.68 | 246.34 | 0.77% | 15,485 |
| Feb 17, 2026 | 243.38 | 246.15 | 241.93 | 244.79 | 244.45 | 0.12% | 28,580 |
| Feb 13, 2026 | 242.88 | 247.03 | 241.92 | 244.50 | 244.16 | 1.19% | 17,567 |
| Feb 12, 2026 | 249.34 | 249.34 | 241.62 | 241.62 | 241.28 | -2.43% | 16,879 |
| Feb 11, 2026 | 251.27 | 251.27 | 244.86 | 247.63 | 247.28 | -0.64% | 19,923 |
| Feb 10, 2026 | 250.64 | 252.13 | 249.23 | 249.23 | 248.88 | -0.51% | 22,823 |
| Feb 9, 2026 | 247.01 | 251.16 | 246.95 | 250.51 | 250.16 | 0.98% | 72,325 |
| Feb 6, 2026 | 242.49 | 248.33 | 242.49 | 248.07 | 247.73 | 4.34% | 52,171 |
| Feb 5, 2026 | 239.96 | 244.13 | 237.57 | 237.76 | 237.43 | -1.89% | 27,430 |
| Feb 4, 2026 | 248.06 | 248.06 | 238.94 | 242.34 | 242.00 | -1.93% | 63,501 |
| Feb 3, 2026 | 249.65 | 249.65 | 243.43 | 247.12 | 246.77 | -0.25% | 22,314 |
| Feb 2, 2026 | 244.19 | 249.41 | 244.19 | 247.75 | 247.40 | 0.96% | 21,100 |
| Jan 30, 2026 | 247.22 | 250.13 | 244.78 | 245.40 | 245.06 | -1.93% | 20,348 |
| Jan 29, 2026 | 252.69 | 252.69 | 247.23 | 250.22 | 249.87 | -0.58% | 20,956 |
| Jan 28, 2026 | 254.51 | 254.51 | 251.01 | 251.67 | 251.32 | -0.42% | 19,495 |
| Jan 27, 2026 | 253.22 | 253.22 | 251.23 | 252.73 | 252.37 | 0.07% | 19,237 |
| Jan 26, 2026 | 252.98 | 255.30 | 252.17 | 252.56 | 252.21 | -0.29% | 24,675 |
| Jan 23, 2026 | 258.10 | 258.10 | 252.80 | 253.29 | 252.93 | -1.94% | 48,099 |
| Jan 22, 2026 | 259.02 | 259.59 | 257.95 | 258.29 | 257.93 | 0.90% | 24,283 |
| Jan 21, 2026 | 254.64 | 256.86 | 251.19 | 255.99 | 255.63 | 1.46% | 22,849 |
| Jan 20, 2026 | 251.21 | 255.12 | 250.86 | 252.30 | 251.95 | -1.14% | 19,281 |
| Jan 16, 2026 | 255.70 | 256.86 | 254.20 | 255.21 | 254.85 | 0.34% | 56,817 |
| Jan 15, 2026 | 253.14 | 256.42 | 253.14 | 254.36 | 254.00 | 0.82% | 16,333 |
| Jan 14, 2026 | 250.95 | 252.45 | 249.43 | 252.30 | 251.95 | 0.50% | 17,414 |
| Jan 13, 2026 | 253.00 | 253.00 | 250.44 | 251.04 | 250.68 | -0.30% | 32,124 |
| Jan 12, 2026 | 248.98 | 251.88 | 248.58 | 251.80 | 251.45 | 0.59% | 18,006 |
| Jan 9, 2026 | 248.94 | 251.58 | 248.94 | 250.34 | 249.99 | 0.97% | 21,817 |
| Jan 8, 2026 | 246.25 | 248.43 | 245.91 | 247.94 | 247.59 | 0.81% | 113,352 |
| Jan 7, 2026 | 246.49 | 246.78 | 245.32 | 245.95 | 245.60 | -0.21% | 21,509 |
| Jan 6, 2026 | 243.67 | 246.53 | 242.15 | 246.46 | 246.11 | 1.24% | 56,691 |
| Jan 5, 2026 | 241.09 | 243.79 | 240.55 | 243.45 | 243.11 | 1.90% | 22,838 |
| Jan 2, 2026 | 238.02 | 239.12 | 236.13 | 238.90 | 238.57 | 1.23% | 33,201 |
| Dec 31, 2025 | 237.87 | 237.87 | 235.99 | 235.99 | 235.66 | -0.79% | 16,355 |
| Dec 30, 2025 | 240.70 | 240.70 | 237.88 | 237.88 | 237.54 | -0.85% | 12,725 |
| Dec 29, 2025 | 240.81 | 241.35 | 239.47 | 239.91 | 239.57 | -0.75% | 8,486 |
| Dec 26, 2025 | 243.23 | 243.23 | 240.92 | 241.73 | 241.39 | -0.71% | 6,876 |
| Dec 24, 2025 | 242.97 | 243.49 | 242.62 | 243.45 | 243.11 | 0.20% | 10,738 |
| Dec 23, 2025 | 243.75 | 243.75 | 242.31 | 242.97 | 242.63 | -0.60% | 111,576 |
| Dec 22, 2025 | 242.91 | 245.89 | 242.91 | 244.44 | 244.10 | 1.33% | 9,927 |
| Dec 19, 2025 | 238.59 | 241.69 | 238.59 | 241.24 | 240.24 | 1.53% | 12,030 |
| Dec 18, 2025 | 238.36 | 239.84 | 237.34 | 237.61 | 236.62 | 0.93% | 9,474 |
| Dec 17, 2025 | 240.56 | 241.27 | 235.34 | 235.42 | 234.43 | -1.80% | 14,334 |
| Dec 16, 2025 | 239.72 | 240.51 | 238.30 | 239.74 | 238.74 | -0.23% | 83,854 |
| Dec 15, 2025 | 245.32 | 245.32 | 240.28 | 240.28 | 239.28 | -1.12% | 13,487 |
| Dec 12, 2025 | 248.26 | 248.26 | 242.77 | 243.00 | 241.99 | -1.91% | 14,394 |
| Dec 11, 2025 | 244.77 | 248.24 | 244.45 | 247.72 | 246.69 | 1.36% | 27,030 |
| Dec 10, 2025 | 241.92 | 245.86 | 241.38 | 244.40 | 243.38 | 0.87% | 21,775 |
| Dec 9, 2025 | 241.44 | 243.91 | 241.44 | 242.28 | 241.27 | 0.12% | 13,098 |
| Dec 8, 2025 | 244.24 | 244.24 | 241.75 | 241.99 | 240.98 | 0.11% | 12,368 |
| Dec 5, 2025 | 243.33 | 243.64 | 241.29 | 241.72 | 240.71 | -0.59% | 23,400 |
| Dec 4, 2025 | 239.60 | 244.00 | 239.23 | 243.16 | 242.14 | 1.33% | 23,682 |
| Dec 3, 2025 | 236.25 | 240.03 | 235.69 | 239.95 | 238.96 | 1.89% | 12,737 |