Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV) Historical Stock Data
161.60 ↓0.21 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTWV is up 0.06% a day on average. There have been 17 days where Vanguard Russell 2000 Value Index Fund ETF Shares closed green and 13 days where VTWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 162.63 | 161.60 | ↓$1.03 (-0.63%) | 161.60 | 162.63 | 6.40K |
| 2025-12-05 | 161.99 | 161.81 | ↓$0.18 (-0.11%) | 161.81 | 162.98 | 9.66K |
| 2025-12-04 | 161.61 | 161.98 | ↑$0.36 (0.23%) | 161.21 | 162.63 | 8.05K |
| 2025-12-03 | 158.99 | 161.99 | ↑$3.00 (1.89%) | 158.99 | 161.99 | 15.06K |
| 2025-12-02 | 160.05 | 158.84 | ↓$1.21 (-0.75%) | 158.84 | 160.05 | 17.61K |
| 2025-12-01 | 158.55 | 159.32 | ↑$0.77 (0.48%) | 158.55 | 160.35 | 12.53K |
| 2025-11-28 | 160.35 | 160.39 | ↑$0.04 (0.02%) | 160.01 | 160.46 | 5.44K |
| 2025-11-26 | 158.90 | 159.99 | ↑$1.09 (0.69%) | 158.59 | 161.03 | 12.41K |
| 2025-11-25 | 155.72 | 158.56 | ↑$2.84 (1.83%) | 155.72 | 159.04 | 13.78K |
| 2025-11-24 | 153.69 | 155.04 | ↑$1.35 (0.88%) | 153.69 | 155.14 | 10.18K |
| 2025-11-21 | 149.45 | 153.08 | ↑$3.63 (2.43%) | 149.42 | 153.84 | 10.07K |
| 2025-11-20 | 152.92 | 148.68 | ↓$4.24 (-2.77%) | 148.68 | 153.87 | 34.15K |
| 2025-11-19 | 151.77 | 150.70 | ↓$1.07 (-0.70%) | 150.29 | 151.77 | 8.45K |
| 2025-11-18 | 149.92 | 151.31 | ↑$1.39 (0.93%) | 149.92 | 151.96 | 13.58K |
| 2025-11-17 | 153.00 | 150.47 | ↓$2.53 (-1.65%) | 150.36 | 153.67 | 9.67K |
| 2025-11-14 | 152.37 | 153.76 | ↑$1.39 (0.91%) | 152.37 | 154.09 | 8.36K |
| 2025-11-13 | 155.60 | 153.43 | ↓$2.17 (-1.40%) | 153.32 | 155.61 | 13.54K |
| 2025-11-12 | 157.50 | 156.40 | ↓$1.10 (-0.70%) | 156.40 | 157.50 | 8.44K |
| 2025-11-11 | 156.34 | 156.69 | ↑$0.35 (0.22%) | 156.16 | 156.94 | 4.42K |
| 2025-11-10 | 155.76 | 156.10 | ↑$0.34 (0.22%) | 155.24 | 156.86 | 13.12K |
| 2025-11-07 | 152.42 | 154.84 | ↑$2.42 (1.59%) | 152.42 | 154.84 | 6.94K |
| 2025-11-06 | 155.89 | 153.75 | ↓$2.14 (-1.38%) | 153.75 | 155.89 | 4.08K |
| 2025-11-05 | 154.54 | 155.83 | ↑$1.29 (0.84%) | 154.18 | 156.42 | 8.77K |
| 2025-11-04 | 153.63 | 154.04 | ↑$0.41 (0.27%) | 153.37 | 154.96 | 9.94K |
| 2025-11-03 | 154.61 | 155.97 | ↑$1.36 (0.88%) | 154.61 | 155.99 | 21.59K |
| 2025-10-31 | 155.66 | 156.21 | ↑$0.56 (0.36%) | 155.00 | 156.21 | 11.08K |
| 2025-10-30 | 155.71 | 155.70 | ↓$0.01 (-0.01%) | 155.70 | 157.30 | 9.42K |
| 2025-10-29 | 159.01 | 156.57 | ↓$2.44 (-1.54%) | 156.30 | 159.62 | 10.18K |
| 2025-10-28 | 159.33 | 158.81 | ↓$0.52 (-0.33%) | 158.49 | 159.62 | 7.13K |
| 2025-10-27 | 161.00 | 159.74 | ↓$1.26 (-0.79%) | 159.57 | 161.00 | 7.09K |
Create an account or log in to view more rows.
$VTWV finally a pullback
$VTWV Green today if ya buy
$VTWV HOLDING STRONG FOR ALL OF YOU
$VTWV my put options are fine
$VTWV News?
$VTWV I'll say it again slowwwllyyyy! Better stocks to short by far
$VTWV beauty. Bag secured
$VTWV warming up
$VTWV Powell save me
$VTWV so tired of this pos let's fly already