Vanguard Russell 2000 Index Fund ETF Shares (VTWO) Historical Stock Data
100.90 ↑0.63 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTWO is up 0.04% a day on average. There have been 15 days where Vanguard Russell 2000 Index Fund ETF Shares closed green and 15 days where VTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 101.48 | 100.90 | ↓$0.58 (-0.57%) | 100.70 | 101.96 | 2.73M |
| 2025-12-17 | 101.56 | 100.27 | ↓$1.29 (-1.27%) | 100.09 | 102.29 | 3.89M |
| 2025-12-16 | 101.54 | 101.37 | ↓$0.17 (-0.17%) | 100.80 | 102.27 | 4.10M |
| 2025-12-15 | 103.32 | 101.84 | ↓$1.48 (-1.43%) | 101.79 | 103.37 | 2.12M |
| 2025-12-12 | 104.35 | 102.65 | ↓$1.70 (-1.63%) | 102.49 | 104.40 | 2.85M |
| 2025-12-11 | 102.96 | 104.24 | ↑$1.28 (1.24%) | 102.83 | 104.33 | 2.23M |
| 2025-12-10 | 101.42 | 103.04 | ↑$1.62 (1.60%) | 101.32 | 103.73 | 2.76M |
| 2025-12-09 | 101.17 | 101.65 | ↑$0.48 (0.47%) | 101.13 | 102.26 | 1.47M |
| 2025-12-08 | 102.12 | 101.46 | ↓$0.66 (-0.65%) | 101.17 | 102.16 | 1.46M |
| 2025-12-05 | 101.71 | 101.39 | ↓$0.32 (-0.31%) | 101.19 | 102.16 | 1.17M |
| 2025-12-04 | 100.68 | 101.83 | ↑$1.15 (1.14%) | 100.50 | 102.17 | 4.24M |
| 2025-12-03 | 99.35 | 100.94 | ↑$1.59 (1.60%) | 99.27 | 101.01 | 1.09M |
| 2025-12-02 | 99.95 | 99.13 | ↓$0.82 (-0.82%) | 99.12 | 99.97 | 1.17M |
| 2025-12-01 | 99.30 | 99.31 | ↑$0.01 (0.01%) | 99.19 | 100.27 | 1.27M |
| 2025-11-28 | 100.33 | 100.58 | ↑$0.25 (0.25%) | 99.91 | 100.58 | 669.31K |
| 2025-11-26 | 99.11 | 99.99 | ↑$0.88 (0.89%) | 98.98 | 100.60 | 1.41M |
| 2025-11-25 | 97.32 | 99.10 | ↑$1.79 (1.83%) | 97.05 | 99.29 | 1.82M |
| 2025-11-24 | 95.37 | 96.97 | ↑$1.60 (1.68%) | 95.22 | 97.18 | 1.84M |
| 2025-11-21 | 92.93 | 95.25 | ↑$2.32 (2.49%) | 92.88 | 95.82 | 3.03M |
| 2025-11-20 | 95.89 | 92.64 | ↓$3.25 (-3.39%) | 92.55 | 96.65 | 3.34M |
| 2025-11-19 | 94.39 | 94.38 | ↓$0.01 (-0.01%) | 93.99 | 95.55 | 1.55M |
| 2025-11-18 | 93.55 | 94.38 | ↑$0.83 (0.89%) | 93.37 | 95.04 | 3.04M |
| 2025-11-17 | 95.57 | 94.10 | ↓$1.47 (-1.54%) | 93.70 | 96.12 | 2.57M |
| 2025-11-14 | 94.30 | 95.99 | ↑$1.69 (1.79%) | 94.30 | 96.48 | 2.98M |
| 2025-11-13 | 97.76 | 95.72 | ↓$2.04 (-2.09%) | 95.34 | 98.09 | 3.26M |
| 2025-11-12 | 98.95 | 98.48 | ↓$0.47 (-0.47%) | 98.35 | 99.60 | 2.38M |
| 2025-11-11 | 98.39 | 98.74 | ↑$0.35 (0.36%) | 98.03 | 98.93 | 1.26M |
| 2025-11-10 | 99.02 | 98.63 | ↓$0.39 (-0.39%) | 97.98 | 99.13 | 2.29M |
| 2025-11-07 | 96.36 | 97.68 | ↑$1.33 (1.38%) | 95.52 | 97.70 | 3.58M |
| 2025-11-06 | 98.72 | 97.16 | ↓$1.56 (-1.58%) | 97.02 | 98.94 | 2.65M |
Create an account or log in to view more rows.
$VTWO The United States stock market is going to crash.
$VTWO Buy it up so it crashes harder in the next two trading days
$VTWO no pain no gain
$VTWO buying all the dips.
$VTWO Holding.
$VTWO fake wall lets break it
$VTWO almost go time
$VTWO take Friday energy into Monday
$VTWO yeah we're going green today
$VTWO now is the time to slap that ask!!!