Vanguard Russell 2000 Index Fund ETF Shares (VTWO) Historical Stock Data
84.14 ↓0.49 (-0.58%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTWO is down -0.10% a day on average. There have been 17 days where Vanguard Russell 2000 Index Fund ETF Shares closed green and 13 days where VTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 84.58 | 84.63 | ↑$0.05 (0.06%) | 84.00 | 84.80 | 2.54M |
| 2024-05-14 | 83.76 | 83.65 | ↓$0.11 (-0.13%) | 83.27 | 83.99 | 1.50M |
| 2024-05-13 | 83.29 | 82.76 | ↓$0.53 (-0.64%) | 82.73 | 83.50 | 1.18M |
| 2024-05-10 | 83.43 | 82.60 | ↓$0.83 (-0.99%) | 82.36 | 83.55 | 1.12M |
| 2024-05-09 | 82.48 | 83.19 | ↑$0.71 (0.86%) | 82.26 | 83.27 | 1.23M |
| 2024-05-08 | 82.01 | 82.40 | ↑$0.39 (0.48%) | 81.91 | 82.44 | 1.12M |
| 2024-05-07 | 82.78 | 82.84 | ↑$0.06 (0.08%) | 82.69 | 83.35 | 1.55M |
| 2024-05-06 | 82.25 | 82.66 | ↑$0.41 (0.50%) | 82.23 | 82.80 | 1.49M |
| 2024-05-03 | 82.26 | 81.61 | ↓$0.65 (-0.79%) | 81.33 | 82.55 | 2.23M |
| 2024-05-02 | 80.38 | 80.85 | ↑$0.47 (0.58%) | 79.47 | 80.90 | 1.74M |
| 2024-05-01 | 79.18 | 79.36 | ↑$0.18 (0.23%) | 78.87 | 80.99 | 3.12M |
| 2024-04-30 | 80.09 | 79.16 | ↓$0.93 (-1.16%) | 79.15 | 80.32 | 1.85M |
| 2024-04-29 | 80.56 | 80.84 | ↑$0.28 (0.35%) | 80.42 | 81.03 | 1.78M |
| 2024-04-26 | 79.65 | 80.22 | ↑$0.57 (0.72%) | 79.43 | 80.41 | 1.54M |
| 2024-04-25 | 79.01 | 79.45 | ↑$0.44 (0.56%) | 78.35 | 79.57 | 1.94M |
| 2024-04-24 | 80.12 | 79.93 | ↓$0.19 (-0.24%) | 79.45 | 80.42 | 2.01M |
| 2024-04-23 | 78.94 | 80.29 | ↑$1.35 (1.71%) | 78.90 | 80.59 | 2.17M |
| 2024-04-22 | 78.52 | 78.92 | ↑$0.40 (0.51%) | 77.99 | 79.34 | 1.94M |
| 2024-04-19 | 77.54 | 78.08 | ↑$0.54 (0.70%) | 77.35 | 78.58 | 3.11M |
| 2024-04-18 | 78.31 | 77.95 | ↓$0.36 (-0.46%) | 77.70 | 79.09 | 2.48M |
| 2024-04-17 | 79.42 | 78.05 | ↓$1.37 (-1.73%) | 78.04 | 79.48 | 3.29M |
| 2024-04-16 | 78.54 | 78.87 | ↑$0.33 (0.42%) | 78.19 | 79.33 | 4.06M |
| 2024-04-15 | 80.65 | 79.15 | ↓$1.50 (-1.86%) | 78.82 | 80.93 | 3.02M |
| 2024-04-12 | 81.32 | 80.32 | ↓$1.00 (-1.22%) | 79.92 | 81.60 | 2.17M |
| 2024-04-11 | 81.64 | 81.82 | ↑$0.18 (0.22%) | 80.91 | 82.02 | 2.69M |
| 2024-04-10 | 81.31 | 81.23 | ↓$0.08 (-0.10%) | 80.68 | 82.04 | 3.79M |
| 2024-04-09 | 83.37 | 83.42 | ↑$0.05 (0.06%) | 82.66 | 83.65 | 4.55M |
| 2024-04-08 | 83.25 | 83.13 | ↓$0.12 (-0.14%) | 82.71 | 83.44 | 1.89M |
| 2024-04-05 | 82.10 | 82.64 | ↑$0.54 (0.66%) | 82.02 | 83.15 | 2.70M |
| 2024-04-04 | 84.10 | 82.34 | ↓$1.76 (-2.09%) | 82.16 | 84.30 | 2.27M |
Create an account or log in to view more rows.
$VTWO Algorithms are playing games
$VTWO take us to the moon
lets goooooo
$VTWO it's just a matter of time and patience...
$VTWO day trade is ok to buy here but sell later
$VTWO what time we going green?
$VTWO Any red I see I shall buy
$VTWO BUY BUY BUY BUY
$VTWO Buy Buy Buy
$VTWO The squeeze is coming
$VTWO about to pop IMHO