Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
105.81
+1.02 (0.97%)
At close: Mar 4, 2026, 4:00 PM EST
104.75
-1.06 (-1.00%)
Pre-market: Mar 5, 2026, 9:10 AM EST
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 105.57 | 106.28 | 104.61 | 105.81 | 105.81 | 0.97% | 4,246,938 |
| Mar 3, 2026 | 103.79 | 105.54 | 102.38 | 104.79 | 104.79 | -1.73% | 7,836,166 |
| Mar 2, 2026 | 104.24 | 106.83 | 104.22 | 106.63 | 106.63 | 0.86% | 5,045,421 |
| Feb 27, 2026 | 105.96 | 106.20 | 105.02 | 105.72 | 105.72 | -1.66% | 4,711,724 |
| Feb 26, 2026 | 107.11 | 107.61 | 105.96 | 107.51 | 107.51 | 0.52% | 2,697,222 |
| Feb 25, 2026 | 107.22 | 107.23 | 106.09 | 106.95 | 106.95 | 0.49% | 2,186,534 |
| Feb 24, 2026 | 105.22 | 106.75 | 105.06 | 106.43 | 106.43 | 1.08% | 2,472,912 |
| Feb 23, 2026 | 106.45 | 106.84 | 104.34 | 105.29 | 105.29 | -1.56% | 3,482,412 |
| Feb 20, 2026 | 106.22 | 108.02 | 105.95 | 106.96 | 106.96 | 0.02% | 5,485,864 |
| Feb 19, 2026 | 106.12 | 106.96 | 105.54 | 106.94 | 106.94 | 0.22% | 4,121,834 |
| Feb 18, 2026 | 106.27 | 107.87 | 105.83 | 106.71 | 106.71 | 0.39% | 2,981,510 |
| Feb 17, 2026 | 106.02 | 106.83 | 104.70 | 106.30 | 106.30 | 0.04% | 3,743,369 |
| Feb 13, 2026 | 105.33 | 107.18 | 104.48 | 106.26 | 106.26 | 1.30% | 4,362,883 |
| Feb 12, 2026 | 107.94 | 108.09 | 104.44 | 104.90 | 104.90 | -2.06% | 4,412,790 |
| Feb 11, 2026 | 108.50 | 108.69 | 105.92 | 107.11 | 107.11 | -0.45% | 4,781,741 |
| Feb 10, 2026 | 107.99 | 108.53 | 107.47 | 107.59 | 107.59 | -0.26% | 3,949,107 |
| Feb 9, 2026 | 107.06 | 108.19 | 106.46 | 107.87 | 107.87 | 0.72% | 3,526,699 |
| Feb 6, 2026 | 104.97 | 107.39 | 104.90 | 107.10 | 107.10 | 3.55% | 3,620,290 |
| Feb 5, 2026 | 104.48 | 105.74 | 103.08 | 103.43 | 103.43 | -1.79% | 4,979,148 |
| Feb 4, 2026 | 106.77 | 106.92 | 103.92 | 105.32 | 105.32 | -0.85% | 6,003,179 |
| Feb 3, 2026 | 106.29 | 107.10 | 104.49 | 106.22 | 106.22 | 0.27% | 5,290,516 |
| Feb 2, 2026 | 104.44 | 106.57 | 104.40 | 105.93 | 105.93 | 0.96% | 4,556,968 |
| Jan 30, 2026 | 105.48 | 106.27 | 104.24 | 104.92 | 104.92 | -1.39% | 4,642,166 |
| Jan 29, 2026 | 106.69 | 107.10 | 104.83 | 106.40 | 106.40 | 0.01% | 5,407,833 |
| Jan 28, 2026 | 107.46 | 107.76 | 106.11 | 106.39 | 106.39 | -0.53% | 6,842,993 |
| Jan 27, 2026 | 106.69 | 107.03 | 106.16 | 106.96 | 106.96 | 0.29% | 2,927,460 |
| Jan 26, 2026 | 107.12 | 107.76 | 106.49 | 106.65 | 106.65 | -0.35% | 4,056,502 |
| Jan 23, 2026 | 108.70 | 108.70 | 106.88 | 107.02 | 107.02 | -1.82% | 4,630,869 |
| Jan 22, 2026 | 109.04 | 109.76 | 108.87 | 109.00 | 109.00 | 0.73% | 5,096,392 |
| Jan 21, 2026 | 106.93 | 108.54 | 106.26 | 108.21 | 108.21 | 1.96% | 6,181,821 |
| Jan 20, 2026 | 105.56 | 107.13 | 105.53 | 106.13 | 106.13 | -1.17% | 5,485,120 |
| Jan 16, 2026 | 107.43 | 108.00 | 107.00 | 107.39 | 107.39 | 0.08% | 4,533,320 |
| Jan 15, 2026 | 106.69 | 107.91 | 106.60 | 107.30 | 107.30 | 0.88% | 4,242,071 |
| Jan 14, 2026 | 105.52 | 106.46 | 105.15 | 106.36 | 106.36 | 0.67% | 9,106,902 |
| Jan 13, 2026 | 106.03 | 106.25 | 105.26 | 105.65 | 105.65 | -0.02% | 2,674,308 |
| Jan 12, 2026 | 104.77 | 105.75 | 104.37 | 105.67 | 105.67 | 0.48% | 3,074,553 |
| Jan 9, 2026 | 104.90 | 105.71 | 104.32 | 105.17 | 105.17 | 0.74% | 4,224,361 |
| Jan 8, 2026 | 102.94 | 104.66 | 102.83 | 104.40 | 104.40 | 1.10% | 4,397,988 |
| Jan 7, 2026 | 103.63 | 103.80 | 102.67 | 103.26 | 103.26 | -0.23% | 3,089,560 |
| Jan 6, 2026 | 101.97 | 103.58 | 101.67 | 103.50 | 103.50 | 1.31% | 3,639,352 |
| Jan 5, 2026 | 100.97 | 102.49 | 100.88 | 102.16 | 102.16 | 1.61% | 4,220,863 |
| Jan 2, 2026 | 100.09 | 100.66 | 99.37 | 100.54 | 100.54 | 1.02% | 4,272,335 |
| Dec 31, 2025 | 100.30 | 100.35 | 99.45 | 99.52 | 99.52 | -0.73% | 2,593,315 |
| Dec 30, 2025 | 101.00 | 101.10 | 100.22 | 100.25 | 100.25 | -0.72% | 2,014,646 |
| Dec 29, 2025 | 101.14 | 101.63 | 100.77 | 100.98 | 100.98 | -0.63% | 3,139,388 |
| Dec 26, 2025 | 102.09 | 102.15 | 101.22 | 101.62 | 101.62 | -0.51% | 1,492,591 |
| Dec 24, 2025 | 101.78 | 102.20 | 101.50 | 102.14 | 102.14 | 0.25% | 1,057,993 |
| Dec 23, 2025 | 102.02 | 102.33 | 101.65 | 101.89 | 101.89 | -0.58% | 2,317,398 |
| Dec 22, 2025 | 101.96 | 103.10 | 101.93 | 102.48 | 102.48 | 0.70% | 2,266,064 |
| Dec 19, 2025 | 101.10 | 102.00 | 101.04 | 101.77 | 101.37 | 0.86% | 2,452,249 |
| Dec 18, 2025 | 101.49 | 101.96 | 100.70 | 100.90 | 100.50 | 0.63% | 2,729,781 |
| Dec 17, 2025 | 101.56 | 102.29 | 100.09 | 100.27 | 99.87 | -1.09% | 3,891,256 |
| Dec 16, 2025 | 101.54 | 102.27 | 100.80 | 101.37 | 100.97 | -0.46% | 4,117,867 |
| Dec 15, 2025 | 103.33 | 103.37 | 101.79 | 101.84 | 101.44 | -0.79% | 2,132,435 |
| Dec 12, 2025 | 104.30 | 104.40 | 102.49 | 102.65 | 102.24 | -1.53% | 2,856,853 |
| Dec 11, 2025 | 102.96 | 104.33 | 102.83 | 104.24 | 103.83 | 1.16% | 2,236,413 |
| Dec 10, 2025 | 101.44 | 103.73 | 101.32 | 103.04 | 102.63 | 1.37% | 2,812,417 |
| Dec 9, 2025 | 101.17 | 102.26 | 101.13 | 101.65 | 101.25 | 0.19% | 1,471,982 |
| Dec 8, 2025 | 102.16 | 102.18 | 101.17 | 101.46 | 101.06 | 0.07% | 1,465,165 |
| Dec 5, 2025 | 101.68 | 102.16 | 101.19 | 101.39 | 100.99 | -0.43% | 1,412,383 |
| Dec 4, 2025 | 100.68 | 102.17 | 100.50 | 101.83 | 101.43 | 0.88% | 4,244,425 |
| Dec 3, 2025 | 99.38 | 101.01 | 99.27 | 100.94 | 100.54 | 1.83% | 1,094,295 |
| Dec 2, 2025 | 99.99 | 99.99 | 99.12 | 99.13 | 98.74 | -0.18% | 1,170,571 |
| Dec 1, 2025 | 99.30 | 100.27 | 99.19 | 99.31 | 98.92 | -1.26% | 1,536,304 |
| Nov 28, 2025 | 100.33 | 100.59 | 99.91 | 100.58 | 100.18 | 0.59% | 672,499 |
| Nov 26, 2025 | 99.10 | 100.60 | 98.98 | 99.99 | 99.59 | 0.90% | 1,415,254 |
| Nov 25, 2025 | 97.32 | 99.29 | 97.05 | 99.10 | 98.71 | 2.20% | 1,824,751 |
| Nov 24, 2025 | 95.37 | 97.18 | 95.22 | 96.97 | 96.59 | 1.81% | 1,837,604 |
| Nov 21, 2025 | 92.94 | 95.85 | 92.85 | 95.25 | 94.87 | 2.82% | 3,040,583 |
| Nov 20, 2025 | 95.90 | 96.65 | 92.55 | 92.64 | 92.27 | -1.84% | 3,591,323 |
| Nov 19, 2025 | 94.41 | 95.55 | 93.99 | 94.38 | 94.01 | - | 1,550,128 |
| Nov 18, 2025 | 93.54 | 95.04 | 93.37 | 94.38 | 94.01 | 0.30% | 3,036,706 |
| Nov 17, 2025 | 95.58 | 96.12 | 93.70 | 94.10 | 93.73 | -1.97% | 2,574,144 |
| Nov 14, 2025 | 94.31 | 96.48 | 94.29 | 95.99 | 95.61 | 0.28% | 2,981,370 |
| Nov 13, 2025 | 97.76 | 98.09 | 95.34 | 95.72 | 95.34 | -2.80% | 3,265,183 |
| Nov 12, 2025 | 98.97 | 99.60 | 98.35 | 98.48 | 98.09 | -0.26% | 2,438,867 |
| Nov 11, 2025 | 98.39 | 98.93 | 98.03 | 98.74 | 98.35 | 0.11% | 1,263,041 |
| Nov 10, 2025 | 99.05 | 99.13 | 97.94 | 98.63 | 98.24 | 0.97% | 2,331,987 |
| Nov 7, 2025 | 96.37 | 97.70 | 95.52 | 97.68 | 97.29 | 0.54% | 3,592,059 |
| Nov 6, 2025 | 98.75 | 98.94 | 97.02 | 97.16 | 96.78 | -1.79% | 2,677,093 |
| Nov 5, 2025 | 97.81 | 99.34 | 97.69 | 98.93 | 98.54 | 1.47% | 2,516,594 |
| Nov 4, 2025 | 97.75 | 98.66 | 97.43 | 97.50 | 97.11 | -1.73% | 2,746,990 |
| Nov 3, 2025 | 99.51 | 99.53 | 98.03 | 99.22 | 98.83 | -0.32% | 3,245,357 |
| Oct 31, 2025 | 99.06 | 99.77 | 98.52 | 99.54 | 99.15 | 0.56% | 3,244,686 |
| Oct 30, 2025 | 99.16 | 100.33 | 98.91 | 98.99 | 98.60 | -0.82% | 2,811,629 |
| Oct 29, 2025 | 100.58 | 101.51 | 98.95 | 99.81 | 99.41 | -0.83% | 3,987,269 |
| Oct 28, 2025 | 100.89 | 101.44 | 100.32 | 100.65 | 100.25 | -0.54% | 2,262,890 |
| Oct 27, 2025 | 101.78 | 101.97 | 100.90 | 101.20 | 100.80 | 0.37% | 1,634,292 |
| Oct 24, 2025 | 100.98 | 101.51 | 100.66 | 100.83 | 100.43 | 1.22% | 1,847,600 |
| Oct 23, 2025 | 98.74 | 99.90 | 98.51 | 99.61 | 99.22 | 1.24% | 3,428,533 |
| Oct 22, 2025 | 99.45 | 99.80 | 97.33 | 98.39 | 98.00 | -1.46% | 4,768,318 |
| Oct 21, 2025 | 100.02 | 100.39 | 99.24 | 99.85 | 99.45 | -0.45% | 1,539,372 |
| Oct 20, 2025 | 99.70 | 100.37 | 99.51 | 100.30 | 99.90 | 1.93% | 2,110,225 |
| Oct 17, 2025 | 98.30 | 99.09 | 97.61 | 98.40 | 98.01 | -0.70% | 3,789,276 |
| Oct 16, 2025 | 101.49 | 101.57 | 98.65 | 99.09 | 98.70 | -2.09% | 4,478,779 |
| Oct 15, 2025 | 101.21 | 102.16 | 99.87 | 101.21 | 100.81 | 1.01% | 3,106,040 |
| Oct 14, 2025 | 97.52 | 100.89 | 97.18 | 100.20 | 99.80 | 1.44% | 3,858,799 |
| Oct 13, 2025 | 97.76 | 98.88 | 97.60 | 98.78 | 98.39 | 2.76% | 5,169,759 |
| Oct 10, 2025 | 99.36 | 99.77 | 96.05 | 96.13 | 95.75 | -2.98% | 8,220,558 |
| Oct 9, 2025 | 99.55 | 99.93 | 98.64 | 99.08 | 98.69 | -0.60% | 1,610,086 |