Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 80.09 | 80.32 | 79.45 | 79.67 | 79.67 | 1,206,150 |
| 29 Apr 2024 | 80.56 | 81.03 | 80.42 | 80.84 | 80.84 | 1,784,500 |
| 26 Apr 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 80.22 | 1,535,600 |
| 25 Apr 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 79.45 | 1,986,300 |
| 24 Apr 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 79.93 | 2,010,500 |
| 23 Apr 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 80.29 | 2,176,100 |
| 22 Apr 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 78.92 | 1,947,400 |
| 19 Apr 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 78.08 | 3,132,200 |
| 18 Apr 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 77.95 | 2,477,500 |
| 17 Apr 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 78.05 | 3,316,700 |
| 16 Apr 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 78.87 | 4,065,200 |
| 15 Apr 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 79.15 | 3,030,800 |
| 12 Apr 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 80.32 | 2,183,100 |
| 11 Apr 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 81.82 | 2,689,500 |
| 10 Apr 2024 | 81.33 | 82.04 | 80.68 | 81.23 | 81.23 | 3,796,200 |
| 09 Apr 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 83.42 | 4,560,800 |
| 08 Apr 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 83.13 | 1,887,600 |
| 05 Apr 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 82.64 | 2,705,100 |
| 04 Apr 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 82.34 | 2,286,700 |
| 03 Apr 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 83.20 | 2,242,700 |
| 02 Apr 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 82.71 | 3,114,900 |
| 01 Apr 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 84.23 | 5,105,900 |
| 28 Mar 2024 | 84.92 | 85.65 | 84.85 | 85.06 | 85.06 | 5,351,900 |
| 27 Mar 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 84.76 | 3,853,100 |
| 26 Mar 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 82.95 | 3,302,200 |
| 25 Mar 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 83.09 | 1,855,800 |
| 22 Mar 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 82.95 | 2,950,100 |
| 21 Mar 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 84.04 | 3,688,000 |
| 21 Mar 2024 | 0.174 Dividend | |||||
| 20 Mar 2024 | 81.42 | 83.64 | 81.27 | 83.24 | 83.07 | 2,741,900 |
| 19 Mar 2024 | 80.74 | 81.93 | 80.68 | 81.69 | 81.52 | 2,346,300 |
| 18 Mar 2024 | 81.98 | 82.10 | 81.20 | 81.31 | 81.14 | 1,727,900 |
| 15 Mar 2024 | 81.33 | 82.08 | 81.29 | 81.80 | 81.63 | 2,555,700 |
| 14 Mar 2024 | 82.84 | 82.93 | 80.88 | 81.61 | 81.44 | 2,039,500 |
| 13 Mar 2024 | 82.78 | 83.47 | 82.75 | 83.13 | 82.96 | 1,402,600 |
| 12 Mar 2024 | 82.89 | 83.18 | 82.20 | 82.80 | 82.63 | 1,709,100 |
| 11 Mar 2024 | 83.20 | 83.56 | 82.74 | 82.90 | 82.73 | 1,528,100 |
| 08 Mar 2024 | 84.33 | 84.99 | 83.16 | 83.54 | 83.37 | 2,300,500 |
| 07 Mar 2024 | 83.51 | 84.07 | 83.40 | 83.58 | 83.41 | 2,046,100 |
| 06 Mar 2024 | 83.21 | 83.26 | 82.47 | 82.92 | 82.75 | 1,827,500 |
| 05 Mar 2024 | 82.55 | 83.18 | 82.04 | 82.31 | 82.14 | 2,027,100 |
| 04 Mar 2024 | 83.65 | 83.94 | 83.01 | 83.10 | 82.93 | 1,922,500 |
| 01 Mar 2024 | 82.63 | 83.34 | 82.08 | 83.18 | 83.01 | 2,049,900 |
| 29 Feb 2024 | 82.90 | 83.23 | 81.82 | 82.25 | 82.08 | 2,445,100 |
| 28 Feb 2024 | 81.81 | 82.36 | 81.57 | 81.78 | 81.61 | 1,713,500 |
| 27 Feb 2024 | 82.03 | 82.51 | 81.84 | 82.41 | 82.24 | 2,036,200 |
| 26 Feb 2024 | 80.67 | 81.45 | 80.47 | 81.28 | 81.11 | 1,912,200 |
| 23 Feb 2024 | 80.64 | 81.25 | 80.23 | 80.77 | 80.60 | 2,324,000 |
| 22 Feb 2024 | 80.26 | 80.84 | 79.97 | 80.62 | 80.45 | 2,372,100 |
| 21 Feb 2024 | 79.85 | 80.13 | 79.36 | 79.96 | 79.79 | 1,888,400 |
| 20 Feb 2024 | 80.50 | 80.68 | 80.00 | 80.35 | 80.18 | 2,901,300 |
| 16 Feb 2024 | 81.67 | 82.29 | 81.27 | 81.46 | 81.29 | 3,815,700 |
| 15 Feb 2024 | 81.22 | 82.72 | 81.11 | 82.54 | 82.37 | 10,343,000 |
| 14 Feb 2024 | 79.86 | 80.72 | 79.30 | 80.48 | 80.31 | 2,693,600 |
| 13 Feb 2024 | 79.28 | 79.79 | 78.02 | 78.67 | 78.51 | 4,231,300 |
| 12 Feb 2024 | 80.74 | 82.24 | 80.74 | 82.00 | 81.83 | 3,958,200 |
| 09 Feb 2024 | 79.56 | 80.61 | 79.37 | 80.54 | 80.37 | 2,482,000 |
| 08 Feb 2024 | 78.12 | 79.32 | 77.87 | 79.27 | 79.10 | 2,820,100 |
| 07 Feb 2024 | 78.41 | 78.44 | 77.59 | 78.07 | 77.91 | 2,216,200 |
| 06 Feb 2024 | 77.44 | 78.29 | 77.18 | 78.21 | 78.05 | 1,934,800 |
| 05 Feb 2024 | 77.76 | 78.02 | 76.78 | 77.53 | 77.37 | 3,181,000 |
| 02 Feb 2024 | 78.06 | 78.98 | 77.73 | 78.55 | 78.39 | 3,731,300 |
| 01 Feb 2024 | 78.51 | 79.09 | 77.38 | 79.02 | 78.85 | 5,103,300 |
| 31 Jan 2024 | 79.65 | 80.37 | 77.87 | 77.90 | 77.74 | 4,355,600 |
| 30 Jan 2024 | 80.15 | 80.35 | 79.62 | 79.87 | 79.70 | 3,089,100 |
| 29 Jan 2024 | 79.24 | 80.55 | 78.82 | 80.54 | 80.37 | 1,991,300 |
| 26 Jan 2024 | 79.49 | 79.92 | 78.93 | 79.16 | 78.99 | 2,030,500 |
| 25 Jan 2024 | 79.63 | 79.83 | 78.54 | 79.11 | 78.94 | 2,569,200 |
| 24 Jan 2024 | 80.12 | 80.15 | 78.42 | 78.49 | 78.33 | 2,985,400 |
| 23 Jan 2024 | 80.08 | 80.22 | 78.77 | 79.13 | 78.96 | 2,202,700 |
| 22 Jan 2024 | 78.43 | 79.51 | 78.42 | 79.42 | 79.25 | 3,025,900 |
| 19 Jan 2024 | 77.27 | 77.89 | 76.44 | 77.78 | 77.62 | 3,317,100 |
| 18 Jan 2024 | 77.05 | 77.24 | 76.04 | 77.00 | 76.84 | 2,850,300 |
| 17 Jan 2024 | 76.01 | 76.73 | 75.77 | 76.54 | 76.38 | 2,268,500 |
| 16 Jan 2024 | 77.45 | 77.68 | 76.80 | 77.13 | 76.97 | 2,950,100 |
| 12 Jan 2024 | 79.13 | 79.58 | 77.83 | 78.07 | 77.91 | 2,306,000 |
| 11 Jan 2024 | 78.56 | 78.67 | 77.30 | 78.21 | 78.05 | 3,511,300 |
| 10 Jan 2024 | 78.67 | 78.91 | 77.99 | 78.79 | 78.63 | 2,816,600 |
| 09 Jan 2024 | 78.50 | 79.07 | 78.10 | 78.75 | 78.59 | 2,591,200 |
| 08 Jan 2024 | 78.06 | 79.55 | 77.67 | 79.54 | 79.37 | 2,538,500 |
| 05 Jan 2024 | 77.85 | 78.94 | 77.68 | 78.09 | 77.93 | 3,018,700 |
| 04 Jan 2024 | 78.39 | 78.90 | 78.25 | 78.31 | 78.15 | 2,978,800 |
| 03 Jan 2024 | 79.74 | 79.84 | 78.27 | 78.42 | 78.26 | 3,832,900 |
| 02 Jan 2024 | 80.53 | 81.41 | 80.15 | 80.60 | 80.43 | 3,533,700 |
| 29 Dec 2023 | 82.18 | 82.40 | 81.08 | 81.10 | 80.93 | 2,963,000 |
| 28 Dec 2023 | 82.39 | 82.86 | 82.11 | 82.37 | 82.20 | 2,379,300 |
| 27 Dec 2023 | 82.59 | 82.98 | 82.16 | 82.70 | 82.53 | 2,341,900 |
| 26 Dec 2023 | 81.69 | 82.62 | 81.47 | 82.40 | 82.23 | 2,664,600 |
| 22 Dec 2023 | 81.16 | 81.92 | 80.88 | 81.38 | 81.21 | 3,215,900 |
| 21 Dec 2023 | 80.20 | 80.71 | 79.79 | 80.68 | 80.51 | 4,056,300 |
| 20 Dec 2023 | 80.73 | 81.64 | 79.25 | 79.28 | 79.11 | 4,536,900 |
| 19 Dec 2023 | 79.89 | 81.00 | 79.70 | 80.89 | 80.72 | 4,482,300 |
| 19 Dec 2023 | 0.401 Dividend | |||||
| 18 Dec 2023 | 80.05 | 80.37 | 79.55 | 79.69 | 79.12 | 8,764,400 |
| 15 Dec 2023 | 80.46 | 80.68 | 79.26 | 79.66 | 79.09 | 8,779,200 |
| 14 Dec 2023 | 79.61 | 80.89 | 79.47 | 80.33 | 79.76 | 8,077,900 |
| 13 Dec 2023 | 75.66 | 78.30 | 75.09 | 78.28 | 77.72 | 6,152,800 |
| 12 Dec 2023 | 75.58 | 75.87 | 74.97 | 75.61 | 75.07 | 2,481,900 |
| 11 Dec 2023 | 75.48 | 75.82 | 75.17 | 75.68 | 75.14 | 2,164,900 |
| 08 Dec 2023 | 74.87 | 75.89 | 74.74 | 75.51 | 74.97 | 4,168,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.