Vanguard Russell 2000 ETF (VTWO)

84.34Last Price

+0.87 (1.04%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	83.46	84.44	82.83	84.34	1,311,231	84.34
3/04/2025	83.28	84.81	82.17	83.47	1,737,778	83.47
3/03/2025	87.10	87.32	83.88	84.42	1,422,584	84.42
2/28/2025	85.55	86.82	85.34	86.81	1,681,425	86.81
2/27/2025	87.22	87.53	85.83	85.90	1,155,296	85.90
2/26/2025	87.37	88.32	86.88	87.22	983,266	87.22
2/25/2025	87.47	87.82	86.33	87.12	1,103,616	87.12
2/24/2025	88.44	88.44	87.02	87.42	1,201,625	87.42
2/21/2025	91.41	91.42	87.95	88.08	1,425,262	88.08
2/20/2025	91.41	91.47	90.20	90.73	716,244	90.73
2/19/2025	91.17	91.89	91.06	91.59	1,489,115	91.59
2/18/2025	91.43	92.07	91.22	91.92	3,090,555	91.92
2/14/2025	91.92	92.18	91.25	91.39	653,831	91.39
2/13/2025	91.00	91.53	90.49	91.43	832,106	91.43
2/12/2025	89.89	90.75	89.72	90.44	1,063,901	90.44
2/11/2025	91.01	91.56	90.92	91.28	1,235,128	91.28
2/10/2025	91.96	92.01	91.36	91.81	603,664	91.81
2/07/2025	92.56	92.71	91.25	91.40	1,501,837	91.40
2/06/2025	93.19	93.29	91.94	92.51	908,041	92.51
2/05/2025	92.25	92.81	91.80	92.81	611,805	92.81
2/04/2025	90.42	91.87	90.33	91.79	776,049	91.79
2/03/2025	89.52	91.18	89.25	90.53	1,843,016	90.53
1/31/2025	92.53	93.13	91.21	91.60	1,858,523	91.60
1/30/2025	92.43	93.04	91.79	92.41	1,204,706	92.41
1/29/2025	91.67	92.27	90.84	91.49	1,890,477	91.49
1/28/2025	91.75	92.02	91.09	91.70	963,164	91.70
1/27/2025	91.68	92.83	91.09	91.62	10,705,816	91.62
1/24/2025	92.54	93.11	92.23	92.48	914,521	92.48
1/23/2025	91.77	92.75	91.65	92.73	1,032,641	92.73
1/22/2025	92.77	92.93	92.14	92.32	1,020,562	92.32
1/21/2025	91.98	92.96	91.83	92.93	1,571,010	92.93
1/17/2025	91.77	91.77	90.86	91.15	759,954	91.15
1/16/2025	90.64	91.06	90.10	90.78	932,718	90.78
1/15/2025	91.17	91.19	90.18	90.60	1,153,503	90.60
1/14/2025	88.65	89.05	87.88	88.88	1,756,595	88.88
1/13/2025	86.73	87.94	86.52	87.84	1,477,829	87.84
1/10/2025	88.26	88.44	87.11	87.69	2,037,656	87.69
1/08/2025	89.32	89.89	88.57	89.67	1,404,633	89.67
1/07/2025	91.21	91.59	89.55	90.07	1,175,397	90.07
1/06/2025	91.23	91.86	90.64	90.79	941,915	90.79
1/03/2025	89.81	90.91	89.53	90.78	885,981	90.78
1/02/2025	90.02	90.72	88.83	89.40	1,297,344	89.40
12/31/2024	89.22	0.00	89.33	89.33	0	89.33
12/30/2024	89.21	89.69	88.10	89.22	1,344,586	89.22
12/27/2024	90.72	91.18	89.08	89.94	1,476,505	89.94
12/26/2024	89.96	91.44	89.57	91.29	1,151,898	91.29
12/24/2024	89.79	90.44	89.18	90.37	840,388	90.37
12/23/2024	89.70	89.90	88.73	89.54	1,245,998	89.54
12/20/2024	88.76	91.11	88.49	90.05	3,064,667	89.72
12/19/2024	90.65	91.07	89.01	89.22	2,380,911	88.89
12/18/2024	94.25	94.52	88.85	89.63	2,032,111	89.30
12/17/2024	94.47	94.75	93.59	93.76	1,294,161	93.42
12/16/2024	94.23	95.35	94.00	94.91	1,462,974	94.56
12/13/2024	94.81	95.01	93.83	94.30	881,161	93.95
12/12/2024	95.96	96.14	94.84	94.93	966,075	94.58
12/11/2024	96.57	96.78	95.82	96.21	1,051,767	95.86
12/10/2024	96.15	96.61	95.47	95.81	1,020,366	95.46
12/09/2024	97.34	97.65	96.16	96.20	1,077,782	95.85
12/06/2024	96.99	97.00	96.47	96.67	803,505	96.31