Skip to main content
Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
182.34
-0.84 (-0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
182.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

VTWV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026183.18183.18181.77182.15182.15-0.56%31,758
Apr 27, 2026182.83183.68182.83183.18183.180.36%16,957
Apr 24, 2026182.71183.38181.52182.52182.520.17%30,589
Apr 23, 2026181.65182.97180.29182.22182.220.22%28,621
Apr 22, 2026182.80182.82181.39181.82181.820.49%18,776
Apr 21, 2026183.68183.91180.68180.93180.93-1.07%32,819
Apr 20, 2026181.48183.18181.31182.89182.890.46%23,698
Apr 17, 2026180.20183.32180.01182.05182.052.08%24,833
Apr 16, 2026178.05178.42177.49178.34178.340.22%23,855
Apr 15, 2026178.15178.15177.25177.95177.95-0.09%18,968
Apr 14, 2026178.08178.62177.69178.11178.110.56%14,443
Apr 13, 2026175.41177.12175.01177.12177.120.85%16,505
Apr 10, 2026176.53176.53175.16175.63175.63-0.24%10,935
Apr 9, 2026174.21176.60174.21176.06176.060.70%21,975
Apr 8, 2026175.32175.32173.98174.83174.832.61%37,074
Apr 7, 2026169.41170.53169.00170.39170.390.15%13,101
Apr 6, 2026169.46170.37168.92170.14170.140.47%10,202
Apr 2, 2026165.60169.55165.60169.35169.350.70%36,157
Apr 1, 2026167.83169.52167.83168.18168.180.57%40,401
Mar 31, 2026165.14167.24164.50167.22167.222.63%29,813
Mar 30, 2026165.58165.58162.28162.94162.94-0.90%22,282
Mar 27, 2026166.41166.41164.07164.41164.41-1.44%17,626
Mar 26, 2026167.27169.02166.81166.81166.81-1.04%14,202
Mar 25, 2026168.65169.17167.56168.57168.571.19%309,125
Mar 24, 2026163.91167.71163.91166.58166.580.53%17,228
Mar 23, 2026163.83168.05163.83165.70165.092.27%26,343
Mar 20, 2026164.75165.16161.21162.02161.42-1.93%71,781
Mar 19, 2026162.28166.24162.28165.21164.600.62%26,496
Mar 18, 2026165.70165.90164.19164.19163.58-1.57%119,985
Mar 17, 2026167.04167.57166.50166.80166.190.51%9,139
Mar 16, 2026166.16167.19165.92165.96165.350.89%12,777
Mar 13, 2026165.86166.72164.18164.50163.89-0.31%48,722
Mar 12, 2026165.68166.26164.51165.02164.41-1.70%71,133
Mar 11, 2026167.70168.41166.87167.87167.25-0.28%9,425
Mar 10, 2026168.58170.61167.89168.34167.72-0.29%16,924
Mar 9, 2026165.95168.84163.18168.82168.200.60%27,892
Mar 6, 2026168.61168.61166.85167.81167.19-2.11%26,259
Mar 5, 2026173.00173.19170.03171.44170.80-1.96%113,099
Mar 4, 2026173.56175.39172.51174.86174.211.12%18,374
Mar 3, 2026171.42173.96169.53172.92172.28-1.46%58,076
Mar 2, 2026171.96175.78171.79175.49174.840.70%27,527
Feb 27, 2026175.37175.37173.20174.26173.62-1.62%31,272
Feb 26, 2026176.58177.12175.00177.12176.470.53%12,215
Feb 25, 2026176.88176.88174.74176.18175.530.43%15,425
Feb 24, 2026174.30175.43173.85175.43174.780.87%18,693
Feb 23, 2026176.82176.82172.83173.92173.28-1.81%16,721
Feb 20, 2026175.96177.44175.62177.13176.480.26%42,613
Feb 19, 2026175.01176.79175.01176.67176.020.19%13,152
Feb 18, 2026176.52178.12175.84176.34175.690.19%45,609
Feb 17, 2026176.20176.60174.25176.00175.35-0.12%52,212
Feb 13, 2026174.64177.42173.31176.21175.561.38%61,424
Feb 12, 2026178.10178.41172.81173.82173.18-1.70%24,105
Feb 11, 2026178.22178.60175.55176.82176.17-0.10%17,474
Feb 10, 2026177.55178.25176.97177.01176.35-0.19%27,587
Feb 9, 2026176.88177.95175.68177.34176.690.25%30,042
Feb 6, 2026174.21177.15174.09176.90176.252.99%69,353
Feb 5, 2026172.78174.15171.40171.76171.13-1.54%17,765
Feb 4, 2026175.15175.69173.00174.45173.810.17%74,198
Feb 3, 2026173.66175.33172.24174.16173.520.79%20,456
Feb 2, 2026170.03173.58170.03172.80172.161.18%33,346
Jan 30, 2026170.65171.61169.59170.78170.15-1.10%23,711
Jan 29, 2026172.48172.70170.50172.68172.040.64%20,136
Jan 28, 2026173.18173.37171.45171.58170.94-0.58%14,335
Jan 27, 2026171.80172.58171.38172.58171.950.43%18,095
Jan 26, 2026173.00173.38171.43171.84171.21-0.38%31,729
Jan 23, 2026175.54175.54172.42172.50171.87-1.70%130,217
Jan 22, 2026175.66177.03175.32175.49174.840.68%78,330
Jan 21, 2026171.60174.30171.31174.30173.662.53%29,398
Jan 20, 2026169.41171.38169.41170.00169.38-1.36%23,085
Jan 16, 2026172.75172.90171.83172.35171.71-0.02%47,038
Jan 15, 2026171.19173.02171.19172.39171.750.97%29,226
Jan 14, 2026169.47171.11169.47170.73170.100.92%12,060
Jan 13, 2026169.69169.92168.92169.17168.540.09%17,377
Jan 12, 2026168.35169.13167.92169.02168.390.28%18,699
Jan 9, 2026168.17169.27167.35168.54167.920.65%18,712
Jan 8, 2026164.52167.82164.52167.45166.831.42%69,581
Jan 7, 2026165.91165.91164.25165.10164.49-0.38%17,290
Jan 6, 2026163.31165.74162.86165.74165.121.48%36,567
Jan 5, 2026161.77164.09161.77163.32162.721.37%25,401
Jan 2, 2026160.60161.55159.64161.11160.520.74%13,816
Dec 31, 2025161.00161.13159.77159.93159.34-0.67%38,202
Dec 30, 2025162.18162.18161.01161.01160.41-0.57%23,495
Dec 29, 2025161.88162.53161.72161.93161.33-0.52%29,208
Dec 26, 2025163.41163.41162.22162.78162.18-0.38%4,301
Dec 24, 2025163.12163.44162.42163.41162.800.36%119,289
Dec 23, 2025163.40163.46162.72162.82162.22-0.57%10,829
Dec 22, 2025163.48164.79163.48163.76163.160.18%11,482
Dec 19, 2025163.82164.36163.34163.47162.02-0.02%11,132
Dec 18, 2025164.46164.94163.49163.49162.040.46%14,287
Dec 17, 2025164.05164.22162.75162.75161.31-0.50%16,506
Dec 16, 2025163.81164.60163.07163.57162.12-0.62%19,818
Dec 15, 2025165.92165.92164.28164.58163.12-0.37%9,387
Dec 12, 2025167.15167.15165.07165.20163.73-0.98%102,342
Dec 11, 2025164.98167.22164.98166.84165.360.91%19,315
Dec 10, 2025162.04166.30162.04165.33163.871.95%13,641
Dec 9, 2025162.47163.10162.14162.17160.730.35%12,970
Dec 8, 2025162.63162.63161.60161.60160.17-0.13%6,739
Dec 5, 2025161.99162.98161.80161.81160.37-0.10%10,636
Dec 4, 2025161.61162.63161.21161.98160.54-0.01%8,903
Dec 3, 2025158.99161.99158.99161.99160.551.98%15,068