Skip to main content
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
161.81
-0.16 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
161.80
-0.01 (0.00%)
After-hours: Dec 5, 2025, 4:28 PM EST

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025161.99162.98161.80161.81161.81-0.10%10,636
Dec 4, 2025161.61162.63161.21161.98161.97-0.01%8,903
Dec 3, 2025158.99161.99158.99161.99161.991.98%15,068
Dec 2, 2025160.05160.05158.84158.84158.84-0.30%18,364
Dec 1, 2025158.55160.35158.55159.32159.32-0.67%13,427
Nov 28, 2025160.35160.46160.01160.39160.390.25%5,435
Nov 26, 2025158.90161.03158.59159.99159.990.90%14,316
Nov 25, 2025155.45159.04155.45158.56158.562.27%14,636
Nov 24, 2025153.69155.14153.35155.04155.041.28%10,662
Nov 21, 2025149.45153.84149.34153.08153.082.96%11,098
Nov 20, 2025152.92153.87148.68148.68148.68-1.34%35,837
Nov 19, 2025151.77151.77150.29150.70150.70-0.40%10,203
Nov 18, 2025149.92152.09149.92151.31151.310.55%15,985
Nov 17, 2025153.00153.67150.36150.47150.47-2.14%11,213
Nov 14, 2025151.43154.09151.43153.76153.760.22%9,775
Nov 13, 2025155.60155.61153.32153.43153.43-1.90%13,671
Nov 12, 2025158.00158.00156.40156.40156.40-0.19%9,453
Nov 11, 2025156.34156.94156.16156.69156.690.38%5,866
Nov 10, 2025155.76156.86155.24156.10156.100.81%14,178
Nov 7, 2025152.50154.84152.42154.84154.840.71%7,056
Nov 6, 2025155.89155.89153.66153.75153.75-1.34%5,000
Nov 5, 2025154.54156.42154.18155.83155.831.16%9,143
Nov 4, 2025153.63154.96153.37154.04154.04-1.24%10,192
Nov 3, 2025154.61156.00154.61155.97155.97-0.15%23,127
Oct 31, 2025155.97156.21155.00156.21156.210.33%11,115
Oct 30, 2025155.71157.30155.70155.70155.70-0.56%9,669
Oct 29, 2025159.01159.62156.30156.57156.57-1.41%10,209
Oct 28, 2025159.33159.62158.49158.81158.81-0.58%7,145
Oct 27, 2025161.00161.00159.42159.74159.74-0.10%7,267
Oct 24, 2025159.03160.14159.03159.89159.891.16%13,537
Oct 23, 2025156.93158.53156.90158.05158.051.04%20,432
Oct 22, 2025158.00158.16155.91156.42156.42-1.03%9,058
Oct 21, 2025158.02158.83157.66158.05158.05-0.41%12,991
Oct 20, 2025157.45158.88157.05158.71158.712.02%11,775
Oct 17, 2025154.59155.98154.59155.57155.57-0.03%13,029
Oct 16, 2025158.94158.94155.25155.62155.62-2.20%10,964
Oct 15, 2025159.93160.61158.77159.12159.120.61%11,389
Oct 14, 2025153.30158.74153.30158.16158.161.88%42,152
Oct 13, 2025154.10155.28153.96155.24155.242.31%23,915
Oct 10, 2025157.07157.21151.74151.74151.74-3.04%12,928
Oct 9, 2025157.97157.97156.13156.49156.49-0.86%10,216
Oct 8, 2025156.96157.97156.96157.85157.850.85%13,245
Oct 7, 2025158.62158.62156.18156.52156.52-1.26%9,254
Oct 6, 2025159.68159.96158.31158.52158.520.26%21,164
Oct 3, 2025157.33159.45157.33158.11158.110.81%9,506
Oct 2, 2025156.93156.93155.42156.84156.840.18%8,969
Oct 1, 2025155.77156.88155.11156.55156.550.44%31,511
Sep 30, 2025155.66155.87154.22155.87155.870.31%24,310
Sep 29, 2025156.82156.82154.92155.39155.39-0.14%40,744
Sep 26, 2025154.73155.66154.68155.62155.610.86%39,721
Sep 25, 2025154.11154.71153.60154.29154.29-0.90%8,731
Sep 24, 2025156.76156.92155.70155.70155.70-0.89%10,931
Sep 23, 2025158.18159.47157.01157.10156.15-0.14%10,209
Sep 22, 2025156.47157.33156.15157.33156.370.35%11,573
Sep 19, 2025159.18159.18156.60156.78155.83-1.16%21,299
Sep 18, 2025156.75158.64156.21158.63157.662.19%10,052
Sep 17, 2025156.27158.00154.41155.23154.280.23%18,198
Sep 16, 2025155.06155.06154.20154.88153.94-0.30%11,258
Sep 15, 2025155.44155.68154.81155.34154.390.36%23,945
Sep 12, 2025155.94155.94154.78154.78153.84-1.20%10,113
Sep 11, 2025153.87156.66153.87156.66155.711.85%8,319
Sep 10, 2025154.41154.54153.54153.82152.88-0.08%54,606
Sep 9, 2025154.40154.40153.69153.95153.01-0.65%10,769
Sep 8, 2025155.84155.84154.21154.96154.02-0.09%12,537
Sep 5, 2025155.00156.42154.37155.10154.160.46%15,310
Sep 4, 2025152.21154.40152.21154.40153.461.26%8,046
Sep 3, 2025152.39152.95151.80152.48151.55-0.11%7,281
Sep 2, 2025151.54152.64151.48152.64151.71-0.47%9,285
Aug 29, 2025153.60153.92153.06153.36152.43-0.15%10,814
Aug 28, 2025154.10154.10152.76153.59152.65-0.19%8,745
Aug 27, 2025152.76153.93152.76153.88152.940.75%19,561
Aug 26, 2025152.14153.06152.14152.73151.800.64%5,934
Aug 25, 2025152.26152.31151.75151.75150.83-0.81%15,675
Aug 22, 2025147.38153.14147.38153.00152.074.41%18,862
Aug 21, 2025145.75146.97145.75146.54145.65-0.02%11,799
Aug 20, 2025147.01147.01146.26146.57145.67-0.42%9,717
Aug 19, 2025147.30147.95146.88147.19146.29-0.07%11,129
Aug 18, 2025146.58147.39146.58147.29146.390.28%12,196
Aug 15, 2025148.09148.09146.65146.88145.99-0.81%13,246
Aug 14, 2025147.68148.08146.58148.08147.18-1.09%9,235
Aug 13, 2025147.21149.71147.06149.71148.802.36%15,257
Aug 12, 2025142.66146.26142.66146.26145.373.23%28,863
Aug 11, 2025142.38143.00141.49141.69140.82-0.17%8,587
Aug 8, 2025142.32142.32141.73141.93141.060.30%4,511
Aug 7, 2025143.13143.38141.28141.50140.64-0.39%5,603
Aug 6, 2025141.75142.34141.75142.06141.190.04%6,538
Aug 5, 2025141.19142.03140.28142.00141.140.82%10,510
Aug 4, 2025139.14140.84139.14140.84139.991.73%7,202
Aug 1, 2025139.60139.60137.74138.45137.60-2.05%12,782
Jul 31, 2025142.45142.45141.26141.34140.48-1.12%10,094
Jul 30, 2025145.25145.52142.15142.95142.08-1.31%10,036
Jul 29, 2025146.26146.40144.65144.84143.96-0.60%13,178
Jul 28, 2025146.18146.25145.51145.72144.83-0.21%9,866
Jul 25, 2025146.04146.06144.87146.02145.130.19%14,223
Jul 24, 2025147.34147.36145.74145.74144.86-1.39%13,788
Jul 23, 2025147.20147.80146.84147.80146.901.11%12,646
Jul 22, 2025144.71146.42144.62146.18145.291.60%9,838
Jul 21, 2025145.00145.59143.88143.88143.01-0.05%10,569
Jul 18, 2025145.80145.80143.76143.96143.08-0.66%17,525
Jul 17, 2025143.20145.26143.20144.91144.021.15%6,980