Skip to main content
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
167.81
-3.62 (-2.11%)
At close: Mar 6, 2026, 4:00 PM EST
167.00
-0.81 (-0.48%)
After-hours: Mar 6, 2026, 6:31 PM EST

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026168.61168.61166.85167.81167.81-2.11%26,047
Mar 5, 2026173.00173.19170.03171.44171.43-1.96%113,099
Mar 4, 2026173.56175.39172.51174.86174.861.12%18,374
Mar 3, 2026171.42173.96169.53172.92172.92-1.46%58,076
Mar 2, 2026171.96175.78171.79175.49175.490.70%27,527
Feb 27, 2026175.37175.37173.20174.26174.26-1.62%31,272
Feb 26, 2026176.58177.12175.00177.12177.120.53%12,215
Feb 25, 2026176.88176.88174.74176.18176.180.43%15,425
Feb 24, 2026174.30175.43173.85175.43175.430.87%18,693
Feb 23, 2026176.82176.82172.83173.92173.92-1.81%16,721
Feb 20, 2026175.96177.44175.62177.13177.130.26%42,613
Feb 19, 2026175.01176.79175.01176.67176.670.19%13,152
Feb 18, 2026176.52178.12175.84176.34176.340.19%45,609
Feb 17, 2026176.20176.60174.25176.00176.00-0.12%52,212
Feb 13, 2026174.64177.42173.31176.21176.211.38%61,424
Feb 12, 2026178.10178.41172.81173.82173.82-1.70%24,105
Feb 11, 2026178.22178.60175.55176.82176.82-0.10%17,474
Feb 10, 2026177.55178.25176.97177.01177.01-0.19%27,587
Feb 9, 2026176.88177.95175.68177.34177.340.25%30,042
Feb 6, 2026174.21177.15174.09176.90176.902.99%69,353
Feb 5, 2026172.78174.15171.40171.76171.76-1.54%17,765
Feb 4, 2026175.15175.69173.00174.45174.450.17%74,198
Feb 3, 2026173.66175.33172.24174.16174.160.79%20,456
Feb 2, 2026170.03173.58170.03172.80172.801.18%33,346
Jan 30, 2026170.65171.61169.59170.78170.78-1.10%23,711
Jan 29, 2026172.48172.70170.50172.68172.680.64%20,136
Jan 28, 2026173.18173.37171.45171.58171.57-0.58%14,335
Jan 27, 2026171.80172.58171.38172.58172.580.43%18,095
Jan 26, 2026173.00173.38171.43171.84171.84-0.38%31,729
Jan 23, 2026175.54175.54172.42172.50172.50-1.70%130,217
Jan 22, 2026175.66177.03175.32175.49175.490.68%78,330
Jan 21, 2026171.60174.30171.31174.30174.302.53%29,398
Jan 20, 2026169.41171.38169.41170.00170.00-1.36%23,085
Jan 16, 2026172.75172.90171.83172.35172.35-0.02%47,038
Jan 15, 2026171.19173.02171.19172.39172.390.97%29,226
Jan 14, 2026169.47171.11169.47170.73170.730.92%12,060
Jan 13, 2026169.69169.92168.92169.17169.170.09%17,377
Jan 12, 2026168.35169.13167.92169.02169.020.28%18,699
Jan 9, 2026168.17169.27167.35168.54168.540.65%18,712
Jan 8, 2026164.52167.82164.52167.45167.451.42%69,581
Jan 7, 2026165.91165.91164.25165.10165.10-0.38%17,290
Jan 6, 2026163.31165.74162.86165.74165.741.48%36,567
Jan 5, 2026161.77164.09161.77163.32163.321.37%25,401
Jan 2, 2026160.60161.55159.64161.11161.110.74%13,816
Dec 31, 2025161.00161.13159.77159.93159.93-0.67%38,202
Dec 30, 2025162.18162.18161.01161.01161.01-0.57%23,495
Dec 29, 2025161.88162.53161.72161.93161.93-0.52%29,208
Dec 26, 2025163.41163.41162.22162.78162.78-0.38%4,301
Dec 24, 2025163.12163.44162.42163.41163.410.36%119,289
Dec 23, 2025163.40163.46162.72162.82162.82-0.57%10,829
Dec 22, 2025163.48164.79163.48163.76163.760.18%11,482
Dec 19, 2025163.82164.36163.34163.47162.62-0.02%11,132
Dec 18, 2025164.46164.94163.49163.49162.640.46%14,287
Dec 17, 2025164.05164.22162.75162.75161.90-0.50%16,506
Dec 16, 2025163.81164.60163.07163.57162.72-0.62%19,818
Dec 15, 2025165.92165.92164.28164.58163.73-0.37%9,387
Dec 12, 2025167.15167.15165.07165.20164.34-0.98%102,342
Dec 11, 2025164.98167.22164.98166.84165.970.91%19,315
Dec 10, 2025162.04166.30162.04165.33164.471.95%13,641
Dec 9, 2025162.47163.10162.14162.17161.320.35%12,970
Dec 8, 2025162.63162.63161.60161.60160.76-0.13%6,739
Dec 5, 2025161.99162.98161.80161.81160.96-0.10%10,636
Dec 4, 2025161.61162.63161.21161.98161.13-0.01%8,903
Dec 3, 2025158.99161.99158.99161.99161.151.98%15,068
Dec 2, 2025160.05160.05158.84158.84158.02-0.30%18,364
Dec 1, 2025158.55160.35158.55159.32158.49-0.67%13,427
Nov 28, 2025160.35160.46160.01160.39159.550.25%5,435
Nov 26, 2025158.90161.03158.59159.99159.160.90%14,316
Nov 25, 2025155.45159.04155.45158.56157.742.27%14,636
Nov 24, 2025153.69155.14153.35155.04154.231.28%10,662
Nov 21, 2025149.45153.84149.34153.08152.282.96%11,098
Nov 20, 2025152.92153.87148.68148.68147.91-1.34%35,837
Nov 19, 2025151.77151.77150.29150.70149.92-0.40%10,203
Nov 18, 2025149.92152.09149.92151.31150.520.55%15,985
Nov 17, 2025153.00153.67150.36150.47149.69-2.14%11,213
Nov 14, 2025151.43154.09151.43153.76152.960.22%9,775
Nov 13, 2025155.60155.61153.32153.43152.63-1.90%13,671
Nov 12, 2025158.00158.00156.40156.40155.58-0.19%9,453
Nov 11, 2025156.34156.94156.16156.69155.870.38%5,866
Nov 10, 2025155.76156.86155.24156.10155.290.81%14,178
Nov 7, 2025152.50154.84152.42154.84154.040.71%7,056
Nov 6, 2025155.89155.89153.66153.75152.95-1.34%5,000
Nov 5, 2025154.54156.42154.18155.83155.021.16%9,143
Nov 4, 2025153.63154.96153.37154.04153.24-1.24%10,192
Nov 3, 2025154.61156.00154.61155.97155.16-0.15%23,127
Oct 31, 2025155.97156.21155.00156.21155.400.33%11,115
Oct 30, 2025155.71157.30155.70155.70154.89-0.56%9,669
Oct 29, 2025159.01159.62156.30156.57155.75-1.41%10,209
Oct 28, 2025159.33159.62158.49158.81157.98-0.58%7,145
Oct 27, 2025161.00161.00159.42159.74158.91-0.10%7,267
Oct 24, 2025159.03160.14159.03159.89159.061.16%13,537
Oct 23, 2025156.93158.53156.90158.05157.231.04%20,432
Oct 22, 2025158.00158.16155.91156.42155.61-1.03%9,058
Oct 21, 2025158.02158.83157.66158.05157.23-0.41%12,991
Oct 20, 2025157.45158.88157.05158.71157.892.02%11,775
Oct 17, 2025154.59155.98154.59155.57154.76-0.03%13,029
Oct 16, 2025158.94158.94155.25155.62154.81-2.20%10,964
Oct 15, 2025159.93160.61158.77159.12158.300.61%11,389
Oct 14, 2025153.30158.74153.30158.16157.341.88%42,152
Oct 13, 2025154.10155.28153.96155.24154.432.31%23,915