Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
101.39
-0.44 (-0.43%)
At close: Dec 5, 2025, 4:00 PM EST
101.72
+0.33 (0.33%)
After-hours: Dec 5, 2025, 7:18 PM EST
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.68 | 102.16 | 101.19 | 101.39 | 101.39 | -0.43% | 1,172,441 |
| Dec 4, 2025 | 100.68 | 102.17 | 100.50 | 101.83 | 101.83 | 0.88% | 4,243,519 |
| Dec 3, 2025 | 99.38 | 101.01 | 99.27 | 100.94 | 100.94 | 1.83% | 1,094,092 |
| Dec 2, 2025 | 99.99 | 99.99 | 99.12 | 99.13 | 99.13 | -0.18% | 1,170,412 |
| Dec 1, 2025 | 99.30 | 100.27 | 99.19 | 99.31 | 99.31 | -1.26% | 1,536,199 |
| Nov 28, 2025 | 100.33 | 100.59 | 99.91 | 100.58 | 100.58 | 0.59% | 669,316 |
| Nov 26, 2025 | 99.10 | 100.60 | 98.98 | 99.99 | 99.99 | 0.90% | 1,415,238 |
| Nov 25, 2025 | 97.32 | 99.29 | 97.05 | 99.10 | 99.10 | 2.20% | 1,812,799 |
| Nov 24, 2025 | 95.37 | 97.18 | 95.22 | 96.97 | 96.97 | 1.81% | 1,836,747 |
| Nov 21, 2025 | 92.94 | 95.85 | 92.85 | 95.25 | 95.25 | 2.82% | 3,039,127 |
| Nov 20, 2025 | 95.90 | 96.65 | 92.55 | 92.64 | 92.64 | -1.84% | 3,591,323 |
| Nov 19, 2025 | 94.41 | 95.55 | 93.99 | 94.38 | 94.38 | - | 1,550,128 |
| Nov 18, 2025 | 93.54 | 95.04 | 93.37 | 94.38 | 94.38 | 0.30% | 3,036,706 |
| Nov 17, 2025 | 95.58 | 96.12 | 93.70 | 94.10 | 94.10 | -1.97% | 2,574,144 |
| Nov 14, 2025 | 94.31 | 96.48 | 94.29 | 95.99 | 95.99 | 0.28% | 2,981,370 |
| Nov 13, 2025 | 97.76 | 98.09 | 95.34 | 95.72 | 95.72 | -2.80% | 3,265,183 |
| Nov 12, 2025 | 98.97 | 99.60 | 98.35 | 98.48 | 98.48 | -0.26% | 2,438,867 |
| Nov 11, 2025 | 98.39 | 98.93 | 98.03 | 98.74 | 98.74 | 0.11% | 1,263,041 |
| Nov 10, 2025 | 99.05 | 99.13 | 97.94 | 98.63 | 98.63 | 0.97% | 2,331,987 |
| Nov 7, 2025 | 96.37 | 97.70 | 95.52 | 97.68 | 97.68 | 0.54% | 3,592,059 |
| Nov 6, 2025 | 98.75 | 98.94 | 97.02 | 97.16 | 97.16 | -1.79% | 2,677,093 |
| Nov 5, 2025 | 97.81 | 99.34 | 97.69 | 98.93 | 98.93 | 1.47% | 2,516,594 |
| Nov 4, 2025 | 97.75 | 98.66 | 97.43 | 97.50 | 97.50 | -1.73% | 2,746,990 |
| Nov 3, 2025 | 99.51 | 99.53 | 98.03 | 99.22 | 99.22 | -0.32% | 3,245,357 |
| Oct 31, 2025 | 99.06 | 99.77 | 98.52 | 99.54 | 99.54 | 0.56% | 3,244,686 |
| Oct 30, 2025 | 99.16 | 100.33 | 98.91 | 98.99 | 98.99 | -0.82% | 2,811,629 |
| Oct 29, 2025 | 100.58 | 101.51 | 98.95 | 99.81 | 99.81 | -0.83% | 3,987,269 |
| Oct 28, 2025 | 100.89 | 101.44 | 100.32 | 100.65 | 100.65 | -0.54% | 2,262,890 |
| Oct 27, 2025 | 101.78 | 101.97 | 100.90 | 101.20 | 101.20 | 0.37% | 1,634,292 |
| Oct 24, 2025 | 100.98 | 101.51 | 100.66 | 100.83 | 100.83 | 1.22% | 1,847,600 |
| Oct 23, 2025 | 98.74 | 99.90 | 98.51 | 99.61 | 99.61 | 1.24% | 3,428,533 |
| Oct 22, 2025 | 99.45 | 99.80 | 97.33 | 98.39 | 98.39 | -1.46% | 4,768,318 |
| Oct 21, 2025 | 100.02 | 100.39 | 99.24 | 99.85 | 99.85 | -0.45% | 1,539,372 |
| Oct 20, 2025 | 99.70 | 100.37 | 99.51 | 100.30 | 100.30 | 1.93% | 2,110,225 |
| Oct 17, 2025 | 98.30 | 99.09 | 97.61 | 98.40 | 98.40 | -0.70% | 3,789,276 |
| Oct 16, 2025 | 101.49 | 101.57 | 98.65 | 99.09 | 99.09 | -2.09% | 4,478,779 |
| Oct 15, 2025 | 101.21 | 102.16 | 99.87 | 101.21 | 101.21 | 1.01% | 3,106,040 |
| Oct 14, 2025 | 97.52 | 100.89 | 97.18 | 100.20 | 100.20 | 1.44% | 3,858,799 |
| Oct 13, 2025 | 97.76 | 98.88 | 97.60 | 98.78 | 98.78 | 2.76% | 5,169,759 |
| Oct 10, 2025 | 99.36 | 99.77 | 96.05 | 96.13 | 96.13 | -2.98% | 8,220,558 |
| Oct 9, 2025 | 99.55 | 99.93 | 98.64 | 99.08 | 99.08 | -0.60% | 1,610,086 |
| Oct 8, 2025 | 99.15 | 99.82 | 98.56 | 99.68 | 99.68 | 0.99% | 1,630,875 |
| Oct 7, 2025 | 99.99 | 100.09 | 98.32 | 98.70 | 98.70 | -1.07% | 2,182,700 |
| Oct 6, 2025 | 100.12 | 100.43 | 99.46 | 99.77 | 99.77 | 0.40% | 1,574,589 |
| Oct 3, 2025 | 99.16 | 100.27 | 99.04 | 99.37 | 99.37 | 0.76% | 3,205,572 |
| Oct 2, 2025 | 98.25 | 98.65 | 97.61 | 98.62 | 98.62 | 0.60% | 1,282,804 |
| Oct 1, 2025 | 97.25 | 98.23 | 97.24 | 98.03 | 98.03 | 0.21% | 1,384,778 |
| Sep 30, 2025 | 97.48 | 97.86 | 96.78 | 97.82 | 97.82 | 0.15% | 2,195,180 |
| Sep 29, 2025 | 98.18 | 98.21 | 97.35 | 97.67 | 97.67 | 0.10% | 1,920,000 |
| Sep 26, 2025 | 96.88 | 97.68 | 96.73 | 97.57 | 97.57 | 0.84% | 1,539,751 |
| Sep 25, 2025 | 96.60 | 97.00 | 96.02 | 96.76 | 96.76 | -0.92% | 2,657,796 |
| Sep 24, 2025 | 98.58 | 98.87 | 97.64 | 97.66 | 97.66 | -1.27% | 1,606,439 |
| Sep 23, 2025 | 99.39 | 100.27 | 98.76 | 98.92 | 98.58 | -0.21% | 1,521,163 |
| Sep 22, 2025 | 98.27 | 99.30 | 97.82 | 99.13 | 98.79 | 0.59% | 1,226,675 |
| Sep 19, 2025 | 99.57 | 99.57 | 98.38 | 98.55 | 98.21 | -0.78% | 1,756,683 |
| Sep 18, 2025 | 97.70 | 99.45 | 97.41 | 99.32 | 98.98 | 2.47% | 2,573,570 |
| Sep 17, 2025 | 96.91 | 99.02 | 96.18 | 96.93 | 96.59 | 0.26% | 2,310,893 |
| Sep 16, 2025 | 96.74 | 96.94 | 96.05 | 96.68 | 96.34 | -0.14% | 2,136,823 |
| Sep 15, 2025 | 96.76 | 97.07 | 96.49 | 96.82 | 96.48 | 0.43% | 2,410,099 |
| Sep 12, 2025 | 97.14 | 97.19 | 96.36 | 96.41 | 96.08 | -0.99% | 1,727,875 |
| Sep 11, 2025 | 95.76 | 97.44 | 95.57 | 97.37 | 97.03 | 1.86% | 2,049,485 |
| Sep 10, 2025 | 95.95 | 96.36 | 95.25 | 95.59 | 95.26 | -0.23% | 2,163,891 |
| Sep 9, 2025 | 96.22 | 96.34 | 95.23 | 95.81 | 95.48 | -0.58% | 2,179,317 |
| Sep 8, 2025 | 96.45 | 96.46 | 95.60 | 96.37 | 96.04 | 0.24% | 1,827,912 |
| Sep 5, 2025 | 96.18 | 96.94 | 95.05 | 96.14 | 95.81 | 0.46% | 2,801,049 |
| Sep 4, 2025 | 94.71 | 95.72 | 94.51 | 95.70 | 95.37 | 1.24% | 1,268,872 |
| Sep 3, 2025 | 94.35 | 95.15 | 94.04 | 94.53 | 94.20 | -0.10% | 1,705,379 |
| Sep 2, 2025 | 93.84 | 94.80 | 93.64 | 94.62 | 94.29 | -0.54% | 1,657,252 |
| Aug 29, 2025 | 95.74 | 95.84 | 94.82 | 95.13 | 94.80 | -0.46% | 1,402,685 |
| Aug 28, 2025 | 95.83 | 95.83 | 95.20 | 95.57 | 95.24 | 0.15% | 1,908,426 |
| Aug 27, 2025 | 94.55 | 95.49 | 94.49 | 95.43 | 95.10 | 0.72% | 1,275,498 |
| Aug 26, 2025 | 94.17 | 94.98 | 94.11 | 94.75 | 94.42 | 0.82% | 1,595,322 |
| Aug 25, 2025 | 94.70 | 94.77 | 93.98 | 93.98 | 93.65 | -1.04% | 1,761,769 |
| Aug 22, 2025 | 91.93 | 95.21 | 91.90 | 94.97 | 94.64 | 3.91% | 5,484,427 |
| Aug 21, 2025 | 90.76 | 91.53 | 90.50 | 91.40 | 91.08 | 0.24% | 2,015,028 |
| Aug 20, 2025 | 91.37 | 91.54 | 90.47 | 91.18 | 90.86 | -0.34% | 2,025,494 |
| Aug 19, 2025 | 92.23 | 92.59 | 91.28 | 91.49 | 91.17 | -0.78% | 3,351,273 |
| Aug 18, 2025 | 91.90 | 92.39 | 91.80 | 92.21 | 91.89 | 0.39% | 1,090,702 |
| Aug 15, 2025 | 92.46 | 92.50 | 91.42 | 91.85 | 91.53 | -0.44% | 2,122,961 |
| Aug 14, 2025 | 92.38 | 92.51 | 91.46 | 92.26 | 91.94 | -1.32% | 1,728,807 |
| Aug 13, 2025 | 92.32 | 93.58 | 92.14 | 93.49 | 93.17 | 1.96% | 4,096,817 |
| Aug 12, 2025 | 89.64 | 91.77 | 89.41 | 91.69 | 91.37 | 2.94% | 1,231,730 |
| Aug 11, 2025 | 89.25 | 89.61 | 88.88 | 89.07 | 88.76 | -0.02% | 1,614,709 |
| Aug 8, 2025 | 89.40 | 89.57 | 88.86 | 89.09 | 88.78 | 0.21% | 1,001,695 |
| Aug 7, 2025 | 89.99 | 90.10 | 88.38 | 88.90 | 88.59 | -0.31% | 1,079,732 |
| Aug 6, 2025 | 89.33 | 89.33 | 88.72 | 89.18 | 88.87 | -0.13% | 988,365 |
| Aug 5, 2025 | 89.16 | 89.43 | 88.26 | 89.30 | 88.99 | 0.55% | 1,913,750 |
| Aug 4, 2025 | 87.53 | 88.82 | 87.38 | 88.81 | 88.50 | 2.17% | 1,357,306 |
| Aug 1, 2025 | 87.42 | 87.56 | 85.88 | 86.92 | 86.62 | -2.04% | 2,080,236 |
| Jul 31, 2025 | 89.16 | 89.75 | 88.52 | 88.73 | 88.42 | -0.97% | 2,402,995 |
| Jul 30, 2025 | 90.40 | 90.95 | 89.01 | 89.60 | 89.29 | -0.48% | 2,742,437 |
| Jul 29, 2025 | 91.23 | 91.25 | 89.79 | 90.03 | 89.72 | -0.66% | 1,373,176 |
| Jul 28, 2025 | 91.12 | 91.12 | 90.35 | 90.63 | 90.32 | -0.11% | 1,113,278 |
| Jul 25, 2025 | 90.75 | 90.80 | 89.98 | 90.73 | 90.42 | 0.38% | 1,185,513 |
| Jul 24, 2025 | 91.21 | 91.32 | 90.36 | 90.39 | 90.08 | -1.41% | 1,199,368 |
| Jul 23, 2025 | 90.90 | 91.68 | 90.61 | 91.68 | 91.36 | 1.58% | 1,906,554 |
| Jul 22, 2025 | 89.59 | 90.48 | 89.23 | 90.25 | 89.94 | 0.80% | 3,113,259 |
| Jul 21, 2025 | 90.38 | 90.73 | 89.47 | 89.53 | 89.22 | -0.37% | 1,457,955 |
| Jul 18, 2025 | 91.09 | 91.11 | 89.75 | 89.86 | 89.55 | -0.73% | 4,160,337 |
| Jul 17, 2025 | 89.34 | 90.63 | 89.24 | 90.52 | 90.21 | 1.32% | 5,605,729 |