Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
110.68
-1.32 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
110.86
+0.18 (0.16%)
After-hours: Apr 28, 2026, 7:53 PM EDT
VTWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.52 | 111.92 | 110.27 | 110.68 | 110.68 | -1.18% | 1,782,934 |
| Apr 27, 2026 | 111.91 | 112.45 | 111.65 | 112.00 | 112.00 | 0.19% | 1,848,310 |
| Apr 24, 2026 | 111.84 | 112.39 | 110.83 | 111.79 | 111.79 | 0.41% | 2,019,430 |
| Apr 23, 2026 | 111.84 | 112.28 | 109.91 | 111.33 | 111.33 | -0.37% | 3,574,615 |
| Apr 22, 2026 | 112.22 | 112.36 | 111.11 | 111.74 | 111.74 | 0.70% | 1,704,602 |
| Apr 21, 2026 | 112.40 | 113.06 | 110.65 | 110.96 | 110.96 | -1.00% | 3,087,579 |
| Apr 20, 2026 | 111.02 | 112.20 | 110.93 | 112.08 | 112.08 | 0.58% | 1,878,665 |
| Apr 17, 2026 | 110.60 | 112.15 | 110.37 | 111.43 | 111.43 | 2.16% | 3,254,530 |
| Apr 16, 2026 | 108.88 | 109.24 | 108.32 | 109.07 | 109.07 | 0.21% | 2,553,961 |
| Apr 15, 2026 | 108.60 | 108.92 | 108.11 | 108.84 | 108.84 | 0.28% | 1,454,312 |
| Apr 14, 2026 | 107.97 | 108.86 | 107.59 | 108.54 | 108.54 | 1.34% | 2,916,654 |
| Apr 13, 2026 | 105.14 | 107.21 | 105.10 | 107.10 | 107.10 | 1.45% | 2,600,694 |
| Apr 10, 2026 | 106.03 | 106.13 | 105.19 | 105.57 | 105.57 | -0.23% | 1,512,016 |
| Apr 9, 2026 | 104.55 | 106.20 | 104.55 | 105.81 | 105.81 | 0.55% | 1,830,601 |
| Apr 8, 2026 | 105.68 | 105.97 | 104.42 | 105.23 | 105.23 | 2.97% | 2,842,768 |
| Apr 7, 2026 | 101.58 | 102.40 | 100.81 | 102.19 | 102.19 | 0.23% | 5,059,535 |
| Apr 6, 2026 | 101.38 | 102.21 | 101.14 | 101.96 | 101.96 | 0.43% | 2,449,423 |
| Apr 2, 2026 | 98.96 | 101.96 | 98.95 | 101.52 | 101.52 | 0.72% | 3,230,520 |
| Apr 1, 2026 | 100.98 | 101.98 | 100.67 | 100.79 | 100.79 | 0.62% | 4,011,058 |
| Mar 31, 2026 | 98.18 | 100.57 | 97.89 | 100.17 | 100.17 | 3.51% | 6,235,616 |
| Mar 30, 2026 | 99.07 | 99.07 | 96.41 | 96.77 | 96.77 | -1.45% | 3,675,640 |
| Mar 27, 2026 | 99.38 | 99.67 | 97.94 | 98.19 | 98.19 | -1.76% | 3,822,161 |
| Mar 26, 2026 | 100.53 | 101.74 | 99.85 | 99.95 | 99.95 | -1.77% | 3,585,643 |
| Mar 25, 2026 | 101.68 | 102.23 | 100.81 | 101.75 | 101.75 | 1.23% | 5,161,467 |
| Mar 24, 2026 | 99.16 | 101.05 | 98.80 | 100.51 | 100.51 | 0.32% | 7,851,505 |
| Mar 23, 2026 | 100.07 | 101.78 | 99.65 | 100.19 | 99.93 | 2.14% | 8,311,621 |
| Mar 20, 2026 | 100.02 | 100.22 | 97.36 | 98.09 | 97.83 | -2.17% | 5,949,664 |
| Mar 19, 2026 | 98.42 | 101.24 | 98.26 | 100.27 | 100.01 | 0.63% | 8,192,921 |
| Mar 18, 2026 | 100.60 | 100.92 | 99.58 | 99.64 | 99.38 | -1.63% | 4,866,844 |
| Mar 17, 2026 | 101.19 | 101.93 | 100.83 | 101.29 | 101.03 | 0.68% | 4,724,523 |
| Mar 16, 2026 | 100.94 | 101.63 | 100.38 | 100.61 | 100.35 | 0.96% | 4,798,798 |
| Mar 13, 2026 | 100.74 | 101.30 | 99.26 | 99.65 | 99.39 | -0.38% | 9,227,021 |
| Mar 12, 2026 | 100.63 | 100.97 | 99.69 | 100.03 | 99.77 | -2.14% | 6,097,889 |
| Mar 11, 2026 | 102.01 | 102.82 | 101.31 | 102.22 | 101.95 | -0.20% | 6,346,300 |
| Mar 10, 2026 | 102.32 | 104.17 | 102.05 | 102.42 | 102.15 | -0.09% | 6,281,375 |
| Mar 9, 2026 | 100.08 | 102.93 | 98.81 | 102.51 | 102.24 | 1.09% | 7,566,618 |
| Mar 6, 2026 | 101.68 | 102.39 | 101.04 | 101.40 | 101.13 | -2.30% | 6,142,224 |
| Mar 5, 2026 | 104.71 | 105.41 | 102.75 | 103.79 | 103.52 | -1.91% | 5,706,866 |
| Mar 4, 2026 | 105.57 | 106.28 | 104.61 | 105.81 | 105.53 | 0.97% | 4,247,577 |
| Mar 3, 2026 | 103.79 | 105.54 | 102.38 | 104.79 | 104.52 | -1.73% | 7,867,338 |
| Mar 2, 2026 | 104.24 | 106.83 | 104.22 | 106.63 | 106.35 | 0.86% | 5,048,815 |
| Feb 27, 2026 | 105.96 | 106.20 | 105.02 | 105.72 | 105.44 | -1.66% | 4,728,572 |
| Feb 26, 2026 | 107.11 | 107.61 | 105.96 | 107.51 | 107.23 | 0.52% | 2,707,165 |
| Feb 25, 2026 | 107.22 | 107.23 | 106.09 | 106.95 | 106.67 | 0.49% | 2,194,018 |
| Feb 24, 2026 | 105.22 | 106.75 | 105.06 | 106.43 | 106.15 | 1.08% | 2,476,519 |
| Feb 23, 2026 | 106.45 | 106.84 | 104.34 | 105.29 | 105.01 | -1.56% | 3,490,168 |
| Feb 20, 2026 | 106.22 | 108.02 | 105.95 | 106.96 | 106.68 | 0.02% | 5,495,909 |
| Feb 19, 2026 | 106.12 | 106.96 | 105.54 | 106.94 | 106.66 | 0.22% | 4,136,706 |
| Feb 18, 2026 | 106.27 | 107.87 | 105.83 | 106.71 | 106.43 | 0.39% | 2,985,275 |
| Feb 17, 2026 | 106.02 | 106.83 | 104.70 | 106.30 | 106.02 | 0.04% | 3,756,918 |
| Feb 13, 2026 | 105.33 | 107.18 | 104.48 | 106.26 | 105.98 | 1.30% | 4,367,465 |
| Feb 12, 2026 | 107.94 | 108.09 | 104.44 | 104.90 | 104.63 | -2.06% | 4,413,468 |
| Feb 11, 2026 | 108.50 | 108.69 | 105.92 | 107.11 | 106.83 | -0.45% | 4,786,122 |
| Feb 10, 2026 | 107.99 | 108.53 | 107.47 | 107.59 | 107.31 | -0.26% | 3,950,488 |
| Feb 9, 2026 | 107.06 | 108.19 | 106.46 | 107.87 | 107.59 | 0.72% | 3,555,554 |
| Feb 6, 2026 | 104.97 | 107.39 | 104.90 | 107.10 | 106.82 | 3.55% | 3,623,403 |
| Feb 5, 2026 | 104.48 | 105.74 | 103.08 | 103.43 | 103.16 | -1.79% | 4,987,821 |
| Feb 4, 2026 | 106.77 | 106.92 | 103.92 | 105.32 | 105.04 | -0.85% | 6,522,074 |
| Feb 3, 2026 | 106.29 | 107.10 | 104.49 | 106.22 | 105.94 | 0.27% | 5,297,858 |
| Feb 2, 2026 | 104.44 | 106.57 | 104.40 | 105.93 | 105.65 | 0.96% | 4,567,178 |
| Jan 30, 2026 | 105.48 | 106.27 | 104.24 | 104.92 | 104.65 | -1.39% | 4,652,238 |
| Jan 29, 2026 | 106.69 | 107.10 | 104.83 | 106.40 | 106.12 | 0.01% | 5,441,798 |
| Jan 28, 2026 | 107.46 | 107.76 | 106.11 | 106.39 | 106.11 | -0.53% | 6,857,702 |
| Jan 27, 2026 | 106.69 | 107.03 | 106.16 | 106.96 | 106.68 | 0.29% | 2,929,472 |
| Jan 26, 2026 | 107.12 | 107.76 | 106.49 | 106.65 | 106.37 | -0.35% | 4,070,930 |
| Jan 23, 2026 | 108.70 | 108.70 | 106.88 | 107.02 | 106.74 | -1.82% | 4,675,582 |
| Jan 22, 2026 | 109.04 | 109.76 | 108.87 | 109.00 | 108.71 | 0.73% | 5,112,268 |
| Jan 21, 2026 | 106.93 | 108.54 | 106.26 | 108.21 | 107.93 | 1.96% | 6,212,453 |
| Jan 20, 2026 | 105.56 | 107.13 | 105.53 | 106.13 | 105.85 | -1.17% | 5,487,240 |
| Jan 16, 2026 | 107.43 | 108.00 | 107.00 | 107.39 | 107.11 | 0.08% | 4,543,774 |
| Jan 15, 2026 | 106.69 | 107.91 | 106.60 | 107.30 | 107.02 | 0.88% | 4,245,501 |
| Jan 14, 2026 | 105.52 | 106.46 | 105.15 | 106.36 | 106.08 | 0.67% | 9,119,973 |
| Jan 13, 2026 | 106.03 | 106.25 | 105.26 | 105.65 | 105.37 | -0.02% | 2,676,090 |
| Jan 12, 2026 | 104.77 | 105.75 | 104.37 | 105.67 | 105.39 | 0.48% | 3,083,730 |
| Jan 9, 2026 | 104.90 | 105.71 | 104.32 | 105.17 | 104.89 | 0.74% | 4,238,972 |
| Jan 8, 2026 | 102.94 | 104.66 | 102.83 | 104.40 | 104.13 | 1.10% | 4,407,263 |
| Jan 7, 2026 | 103.63 | 103.80 | 102.67 | 103.26 | 102.99 | -0.23% | 3,106,398 |
| Jan 6, 2026 | 101.97 | 103.58 | 101.67 | 103.50 | 103.23 | 1.31% | 3,685,946 |
| Jan 5, 2026 | 100.97 | 102.49 | 100.88 | 102.16 | 101.89 | 1.61% | 4,237,955 |
| Jan 2, 2026 | 100.09 | 100.66 | 99.37 | 100.54 | 100.28 | 1.02% | 4,299,089 |
| Dec 31, 2025 | 100.30 | 100.35 | 99.45 | 99.52 | 99.26 | -0.73% | 2,654,225 |
| Dec 30, 2025 | 101.00 | 101.10 | 100.22 | 100.25 | 99.99 | -0.72% | 2,060,745 |
| Dec 29, 2025 | 101.14 | 101.63 | 100.77 | 100.98 | 100.72 | -0.63% | 3,204,194 |
| Dec 26, 2025 | 102.09 | 102.15 | 101.22 | 101.62 | 101.35 | -0.51% | 1,499,015 |
| Dec 24, 2025 | 101.78 | 102.20 | 101.50 | 102.14 | 101.87 | 0.25% | 1,058,147 |
| Dec 23, 2025 | 102.02 | 102.33 | 101.65 | 101.89 | 101.62 | -0.58% | 2,321,593 |
| Dec 22, 2025 | 101.96 | 103.10 | 101.93 | 102.48 | 102.21 | 0.70% | 2,326,242 |
| Dec 19, 2025 | 101.10 | 102.00 | 101.04 | 101.77 | 101.10 | 0.86% | 2,452,249 |
| Dec 18, 2025 | 101.49 | 101.96 | 100.70 | 100.90 | 100.24 | 0.63% | 2,729,781 |
| Dec 17, 2025 | 101.56 | 102.29 | 100.09 | 100.27 | 99.61 | -1.09% | 3,891,256 |
| Dec 16, 2025 | 101.54 | 102.27 | 100.80 | 101.37 | 100.70 | -0.46% | 4,117,867 |
| Dec 15, 2025 | 103.33 | 103.37 | 101.79 | 101.84 | 101.17 | -0.79% | 2,132,435 |
| Dec 12, 2025 | 104.30 | 104.40 | 102.49 | 102.65 | 101.98 | -1.53% | 2,856,853 |
| Dec 11, 2025 | 102.96 | 104.33 | 102.83 | 104.24 | 103.56 | 1.16% | 2,236,413 |
| Dec 10, 2025 | 101.44 | 103.73 | 101.32 | 103.04 | 102.36 | 1.37% | 2,812,417 |
| Dec 9, 2025 | 101.17 | 102.26 | 101.13 | 101.65 | 100.98 | 0.19% | 1,471,982 |
| Dec 8, 2025 | 102.16 | 102.18 | 101.17 | 101.46 | 100.79 | 0.07% | 1,465,165 |
| Dec 5, 2025 | 101.68 | 102.16 | 101.19 | 101.39 | 100.72 | -0.43% | 1,412,383 |
| Dec 4, 2025 | 100.68 | 102.17 | 100.50 | 101.83 | 101.16 | 0.88% | 4,244,425 |
| Dec 3, 2025 | 99.38 | 101.01 | 99.27 | 100.94 | 100.28 | 1.83% | 1,094,295 |