Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV) Historical Stock Data
153.45 ↓1.13 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTWV is down -0.03% a day on average. There have been 10 days where Vanguard Russell 2000 Value Index Fund ETF Shares closed green and 20 days where VTWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-13 | 154.09 | 153.45 | ↓$0.64 (-0.42%) | 152.87 | 154.10 | 14.04K |
| 2024-12-12 | 155.80 | 154.58 | ↓$1.22 (-0.78%) | 154.58 | 156.04 | 13.50K |
| 2024-12-11 | 157.19 | 156.54 | ↓$0.65 (-0.41%) | 156.28 | 157.19 | 20.30K |
| 2024-12-10 | 154.94 | 155.92 | ↑$0.98 (0.63%) | 154.81 | 157.07 | 11.18K |
| 2024-12-09 | 157.02 | 156.05 | ↓$0.97 (-0.62%) | 156.05 | 158.39 | 38.90K |
| 2024-12-06 | 157.26 | 156.23 | ↓$1.04 (-0.66%) | 155.82 | 157.26 | 31.56K |
| 2024-12-05 | 157.76 | 156.00 | ↓$1.76 (-1.12%) | 156.00 | 157.90 | 83.59K |
| 2024-12-04 | 157.92 | 157.76 | ↓$0.16 (-0.10%) | 156.69 | 158.17 | 33.04K |
| 2024-12-03 | 158.98 | 157.65 | ↓$1.33 (-0.84%) | 157.39 | 158.98 | 16.34K |
| 2024-12-02 | 159.10 | 158.98 | ↓$0.12 (-0.08%) | 157.55 | 159.53 | 29.16K |
| 2024-11-29 | 159.99 | 159.33 | ↓$0.66 (-0.41%) | 158.80 | 159.99 | 22.02K |
| 2024-11-27 | 159.45 | 158.77 | ↓$0.69 (-0.43%) | 158.77 | 160.40 | 16.99K |
| 2024-11-26 | 159.30 | 158.23 | ↓$1.07 (-0.67%) | 157.77 | 159.30 | 40.83K |
| 2024-11-25 | 159.10 | 159.92 | ↑$0.82 (0.52%) | 159.10 | 161.65 | 37.73K |
| 2024-11-22 | 155.36 | 157.24 | ↑$1.88 (1.21%) | 154.80 | 157.59 | 34.40K |
| 2024-11-21 | 152.88 | 154.76 | ↑$1.88 (1.23%) | 152.60 | 155.03 | 34.81K |
| 2024-11-20 | 152.42 | 152.32 | ↓$0.10 (-0.07%) | 150.99 | 152.49 | 39.82K |
| 2024-11-19 | 150.18 | 152.40 | ↑$2.22 (1.48%) | 150.18 | 152.50 | 27.90K |
| 2024-11-18 | 152.57 | 152.36 | ↓$0.21 (-0.14%) | 152.00 | 153.33 | 67.14K |
| 2024-11-15 | 153.59 | 152.14 | ↓$1.45 (-0.94%) | 151.63 | 153.85 | 39.46K |
| 2024-11-14 | 155.62 | 153.84 | ↓$1.78 (-1.14%) | 153.05 | 155.95 | 39.98K |
| 2024-11-13 | 157.59 | 155.22 | ↓$2.37 (-1.50%) | 155.00 | 157.90 | 26.41K |
| 2024-11-12 | 158.25 | 156.49 | ↓$1.76 (-1.11%) | 156.28 | 159.18 | 22.94K |
| 2024-11-11 | 157.50 | 159.36 | ↑$1.86 (1.18%) | 157.50 | 159.84 | 33.87K |
| 2024-11-08 | 156.00 | 156.82 | ↑$0.82 (0.53%) | 155.58 | 156.95 | 22.56K |
| 2024-11-07 | 157.53 | 155.79 | ↓$1.74 (-1.10%) | 155.48 | 157.83 | 28.54K |
| 2024-11-06 | 153.03 | 157.57 | ↑$4.54 (2.97%) | 153.03 | 157.90 | 64.15K |
| 2024-11-05 | 145.46 | 148.22 | ↑$2.76 (1.90%) | 145.46 | 148.22 | 23.03K |
| 2024-11-04 | 144.51 | 145.41 | ↑$0.90 (0.62%) | 144.28 | 146.53 | 18.63K |
| 2024-11-01 | 145.84 | 144.89 | ↓$0.95 (-0.65%) | 144.45 | 146.13 | 17.62K |
Create an account or log in to view more rows.
$VTWV the future is so bright .. I gotta wear shades..
$VTWV LOL
$VTWV going green
$VTWV Nothing but time to wait
$VTWV go green today and we gap up tomrrow
$VTWV hot trash
$VTWV There is nothing wrong with a decent pullback
$VTWV I mean ... head and shoulders .....
$VTWV this is just going to go up forever
$VTWV flow comin