Skip to main content
Vanguard Russell 2000 ETF (VTWO)
NASDAQ: VTWO · Real-Time Price · USD
120.28
-0.46 (-0.38%)
At close: Jun 26, 2026, 4:00 PM EDT
120.95
+0.67 (0.56%)
After-hours: Jun 26, 2026, 7:51 PM EDT

VTWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026119.84121.20119.50120.28120.28-0.38%2,499,404
Jun 25, 2026121.00121.82119.89120.74120.740.72%1,991,511
Jun 24, 2026119.52121.08119.11119.88119.880.46%1,759,315
Jun 23, 2026118.49120.29118.18119.33119.33-0.94%2,323,267
Jun 22, 2026120.07121.00119.68120.46120.460.92%1,197,121
Jun 18, 2026119.05119.56117.76119.36119.361.96%2,170,167
Jun 17, 2026118.47119.76117.02117.37117.07-0.81%3,953,782
Jun 16, 2026119.69120.19118.12118.33118.03-0.85%1,682,296
Jun 15, 2026120.20120.64119.06119.34119.030.81%1,913,409
Jun 12, 2026117.84119.47117.33118.38118.080.86%2,133,845
Jun 11, 2026114.89117.61114.80117.37117.073.00%3,648,813
Jun 10, 2026115.00116.78113.86113.95113.66-1.05%2,950,321
Jun 9, 2026116.03117.53112.18115.16114.860.31%4,374,944
Jun 8, 2026115.33115.89114.61114.80114.510.86%2,099,828
Jun 5, 2026116.82116.90113.22113.83113.53-3.53%2,605,298
Jun 4, 2026116.17118.34115.85117.99117.691.53%1,264,488
Jun 3, 2026117.18117.18115.93116.21115.91-1.38%1,529,307
Jun 2, 2026116.58117.93116.57117.84117.540.91%1,262,398
Jun 1, 2026116.50117.42115.68116.78116.48-0.47%1,877,625
May 29, 2026117.75117.75116.51117.33117.03-0.55%1,620,918
May 28, 2026117.04118.29116.38117.98117.680.58%1,489,017
May 27, 2026117.63117.88116.92117.30117.00-0.07%1,953,016
May 26, 2026116.56117.39116.28117.38117.081.89%1,086,354
May 22, 2026114.77115.81114.64115.20114.900.92%1,482,782
May 21, 2026112.63114.61112.04114.15113.860.95%2,540,733
May 20, 2026111.02113.18110.49113.08112.792.50%2,204,880
May 19, 2026110.67111.14109.35110.32110.04-1.07%2,337,129
May 18, 2026112.64112.74110.70111.51111.22-0.62%2,298,603
May 15, 2026113.27113.27112.04112.21111.92-2.36%2,454,072
May 14, 2026114.64115.42113.94114.92114.620.62%1,587,771
May 13, 2026114.35114.57113.12114.21113.920.03%1,582,269
May 12, 2026114.76114.80112.44114.18113.89-0.98%2,483,170
May 11, 2026115.16115.99115.02115.31115.010.41%1,558,940
May 8, 2026114.78115.13114.20114.84114.550.70%2,659,177
May 7, 2026116.18116.20113.60114.04113.75-1.60%2,948,071
May 6, 2026115.29115.98114.49115.89115.591.49%1,794,836
May 5, 2026113.22114.33113.14114.19113.901.71%1,870,778
May 4, 2026112.64113.47111.58112.27111.98-0.51%3,293,450
May 1, 2026112.60113.06111.78112.84112.550.45%2,266,125
Apr 30, 2026110.39112.44110.14112.34112.052.16%2,873,944
Apr 29, 2026110.67110.85109.26109.96109.68-0.65%2,097,566
Apr 28, 2026111.52111.92110.27110.68110.40-1.18%1,782,934
Apr 27, 2026111.91112.45111.65112.00111.710.19%1,848,310
Apr 24, 2026111.84112.39110.83111.79111.500.41%2,019,430
Apr 23, 2026111.84112.28109.91111.33111.04-0.37%3,574,615
Apr 22, 2026112.22112.36111.11111.74111.450.70%1,704,602
Apr 21, 2026112.40113.06110.65110.96110.68-1.00%3,087,579
Apr 20, 2026111.02112.20110.93112.08111.790.58%1,878,665
Apr 17, 2026110.60112.15110.37111.43111.142.16%3,254,530
Apr 16, 2026108.88109.24108.32109.07108.790.21%2,553,961
Apr 15, 2026108.60108.92108.11108.84108.560.28%1,454,312
Apr 14, 2026107.97108.86107.59108.54108.261.34%2,916,654
Apr 13, 2026105.14107.21105.10107.10106.821.45%2,600,694
Apr 10, 2026106.03106.13105.19105.57105.30-0.23%1,512,016
Apr 9, 2026104.55106.20104.55105.81105.540.55%1,830,601
Apr 8, 2026105.68105.97104.42105.23104.962.97%2,842,768
Apr 7, 2026101.58102.40100.81102.19101.930.23%5,059,535
Apr 6, 2026101.38102.21101.14101.96101.700.43%2,449,423
Apr 2, 202698.96101.9698.95101.52101.260.72%3,230,520
Apr 1, 2026100.98101.98100.67100.79100.530.62%4,011,058
Mar 31, 202698.18100.5797.89100.1799.913.51%6,235,616
Mar 30, 202699.0799.0796.4196.7796.52-1.45%3,675,640
Mar 27, 202699.3899.6797.9498.1997.94-1.76%3,822,161
Mar 26, 2026100.53101.7499.8599.9599.69-1.77%3,585,643
Mar 25, 2026101.68102.23100.81101.75101.491.23%5,161,467
Mar 24, 202699.16101.0598.80100.51100.250.58%7,851,505
Mar 23, 2026100.07101.7899.65100.1999.672.14%8,311,621
Mar 20, 2026100.02100.2297.3698.0997.58-2.17%5,949,664
Mar 19, 202698.42101.2498.26100.2799.750.63%8,192,921
Mar 18, 2026100.60100.9299.5899.6499.12-1.63%4,866,844
Mar 17, 2026101.19101.93100.83101.29100.770.68%4,724,523
Mar 16, 2026100.94101.63100.38100.61100.090.96%4,798,798
Mar 13, 2026100.74101.3099.2699.6599.13-0.38%9,227,021
Mar 12, 2026100.63100.9799.69100.0399.51-2.14%6,097,889
Mar 11, 2026102.01102.82101.31102.22101.69-0.20%6,346,300
Mar 10, 2026102.32104.17102.05102.42101.89-0.09%6,281,375
Mar 9, 2026100.08102.9398.81102.51101.981.09%7,566,618
Mar 6, 2026101.68102.39101.04101.40100.88-2.30%6,142,224
Mar 5, 2026104.71105.41102.75103.79103.25-1.91%5,706,866
Mar 4, 2026105.57106.28104.61105.81105.260.97%4,247,577
Mar 3, 2026103.79105.54102.38104.79104.25-1.73%7,867,338
Mar 2, 2026104.24106.83104.22106.63106.080.86%5,048,815
Feb 27, 2026105.96106.20105.02105.72105.17-1.66%4,728,572
Feb 26, 2026107.11107.61105.96107.51106.950.52%2,707,165
Feb 25, 2026107.22107.23106.09106.95106.400.49%2,194,018
Feb 24, 2026105.22106.75105.06106.43105.881.08%2,476,519
Feb 23, 2026106.45106.84104.34105.29104.74-1.56%3,490,168
Feb 20, 2026106.22108.02105.95106.96106.410.02%5,495,909
Feb 19, 2026106.12106.96105.54106.94106.390.22%4,136,706
Feb 18, 2026106.27107.87105.83106.71106.160.39%2,985,275
Feb 17, 2026106.02106.83104.70106.30105.750.04%3,756,918
Feb 13, 2026105.33107.18104.48106.26105.711.30%4,367,465
Feb 12, 2026107.94108.09104.44104.90104.36-2.06%4,413,468
Feb 11, 2026108.50108.69105.92107.11106.56-0.45%4,786,122
Feb 10, 2026107.99108.53107.47107.59107.03-0.26%3,950,488
Feb 9, 2026107.06108.19106.46107.87107.310.72%3,555,554
Feb 6, 2026104.97107.39104.90107.10106.553.55%3,623,403
Feb 5, 2026104.48105.74103.08103.43102.89-1.79%4,987,821
Feb 4, 2026106.77106.92103.92105.32104.77-0.85%6,522,074
Feb 3, 2026106.29107.10104.49106.22105.670.27%5,297,858