Vanguard Russell 2000 Index Fund ETF Shares (VTWO) Historical Stock Data
80.68 ↑0.46 (0.57%)
As of April 29, 2024, 10:12am EST.
Historical Data
In the past 30 trading days, VTWO is down 0.00% a day on average. There have been 16 days where Vanguard Russell 2000 Index Fund ETF Shares closed green and 14 days where VTWO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-03 | 82.23 | 83.20 | ↑$0.97 (1.18%) | 82.20 | 83.43 | 2.24M |
| 2024-04-02 | 83.15 | 82.71 | ↓$0.44 (-0.53%) | 82.24 | 83.23 | 3.09M |
| 2024-04-01 | 85.17 | 84.23 | ↓$0.94 (-1.10%) | 84.12 | 85.17 | 5.10M |
| 2024-03-28 | 84.92 | 85.06 | ↑$0.14 (0.16%) | 84.85 | 85.65 | 5.04M |
| 2024-03-27 | 83.60 | 84.76 | ↑$1.16 (1.39%) | 83.38 | 84.77 | 2.67M |
| 2024-03-26 | 83.72 | 82.95 | ↓$0.77 (-0.92%) | 82.89 | 83.94 | 2.22M |
| 2024-03-25 | 83.20 | 83.09 | ↓$0.11 (-0.13%) | 83.09 | 83.69 | 1.85M |
| 2024-03-22 | 84.04 | 82.95 | ↓$1.09 (-1.30%) | 82.94 | 84.18 | 1.85M |
| 2024-03-21 | 83.68 | 84.04 | ↑$0.36 (0.43%) | 83.64 | 84.47 | 2.59M |
| 2024-03-20 | 81.42 | 83.24 | ↑$1.82 (2.24%) | 81.28 | 83.64 | 2.73M |
| 2024-03-19 | 80.79 | 81.69 | ↑$0.90 (1.11%) | 80.68 | 81.92 | 1.28M |
| 2024-03-18 | 81.98 | 81.31 | ↓$0.67 (-0.82%) | 81.20 | 82.10 | 1.72M |
| 2024-03-15 | 81.33 | 81.80 | ↑$0.47 (0.58%) | 81.30 | 82.08 | 2.56M |
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