Advertisement
U.S. markets closed

Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
85.06+0.30 (+0.35%)
At close: 04:00PM EDT
85.28 +0.22 (+0.26%)
After hours: 07:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202484.9285.6584.8585.0685.065,351,600
Mar 27, 202483.6084.7783.3584.7684.763,853,100
Mar 26, 202483.7283.9482.8982.9582.953,302,200
Mar 25, 202483.1783.6983.0983.0983.091,855,800
Mar 22, 202484.0484.1882.9382.9582.952,950,100
Mar 21, 202483.6984.4783.6484.0484.043,688,000
Mar 21, 20240.174 Dividend
Mar 20, 202481.4283.6481.2783.2483.072,741,900
Mar 19, 202480.7481.9380.6881.6981.522,346,300
Mar 18, 202481.9882.1081.2081.3181.141,727,900
Mar 15, 202481.3382.0881.2981.8081.632,555,700
Mar 14, 202482.8482.9380.8881.6181.442,039,500
Mar 13, 202482.7883.4782.7583.1382.961,402,600
Mar 12, 202482.8983.1882.2082.8082.631,709,100
Mar 11, 202483.2083.5682.7482.9082.731,528,100
Mar 08, 202484.3384.9983.1683.5483.372,300,500
Mar 07, 202483.5184.0783.4083.5883.412,046,100
Mar 06, 202483.2183.2682.4782.9282.751,827,500
Mar 05, 202482.5583.1882.0482.3182.142,027,100
Mar 04, 202483.6583.9483.0183.1082.931,922,500
Mar 01, 202482.6383.3482.0883.1883.012,049,900
Feb 29, 202482.9083.2381.8282.2582.082,445,100
Feb 28, 202481.8182.3681.5781.7881.611,713,500
Feb 27, 202482.0382.5181.8482.4182.242,036,200
Feb 26, 202480.6781.4580.4781.2881.111,912,200
Feb 23, 202480.6481.2580.2380.7780.602,324,000
Feb 22, 202480.2680.8479.9780.6280.452,372,100
Feb 21, 202479.8580.1379.3679.9679.791,888,400
Feb 20, 202480.5080.6880.0080.3580.182,901,300
Feb 16, 202481.6782.2981.2781.4681.293,815,700
Feb 15, 202481.2282.7281.1182.5482.3710,343,000
Feb 14, 202479.8680.7279.3080.4880.312,693,600
Feb 13, 202479.2879.7978.0278.6778.514,231,300
Feb 12, 202480.7482.2480.7482.0081.833,958,200
Feb 09, 202479.5680.6179.3780.5480.372,482,000
Feb 08, 202478.1279.3277.8779.2779.102,820,100
Feb 07, 202478.4178.4477.5978.0777.912,216,200
Feb 06, 202477.4478.2977.1878.2178.051,934,800
Feb 05, 202477.7678.0276.7877.5377.373,181,000
Feb 02, 202478.0678.9877.7378.5578.393,731,300
Feb 01, 202478.5179.0977.3879.0278.855,103,300
Jan 31, 202479.6580.3777.8777.9077.744,355,600
Jan 30, 202480.1580.3579.6279.8779.703,089,100
Jan 29, 202479.2480.5578.8280.5480.371,991,300
Jan 26, 202479.4979.9278.9379.1678.992,030,500
Jan 25, 202479.6379.8378.5479.1178.942,569,200
Jan 24, 202480.1280.1578.4278.4978.332,985,400
Jan 23, 202480.0880.2278.7779.1378.962,202,700
Jan 22, 202478.4379.5178.4279.4279.253,025,900
Jan 19, 202477.2777.8976.4477.7877.623,317,100
Jan 18, 202477.0577.2476.0477.0076.842,850,300
Jan 17, 202476.0176.7375.7776.5476.382,268,500
Jan 16, 202477.4577.6876.8077.1376.972,950,100
Jan 12, 202479.1379.5877.8378.0777.912,306,000
Jan 11, 202478.5678.6777.3078.2178.053,511,300
Jan 10, 202478.6778.9177.9978.7978.632,816,600
Jan 09, 202478.5079.0778.1078.7578.592,591,200
Jan 08, 202478.0679.5577.6779.5479.372,538,500
Jan 05, 202477.8578.9477.6878.0977.933,018,700
Jan 04, 202478.3978.9078.2578.3178.152,978,800
Jan 03, 202479.7479.8478.2778.4278.263,832,900
Jan 02, 202480.5381.4180.1580.6080.433,533,700
Dec 29, 202382.1882.4081.0881.1080.932,963,000
Dec 28, 202382.3982.8682.1182.3782.202,379,300
Dec 27, 202382.5982.9882.1682.7082.532,341,900
Dec 26, 202381.6982.6281.4782.4082.232,664,600
Dec 22, 202381.1681.9280.8881.3881.213,215,900
Dec 21, 202380.2080.7179.7980.6880.514,056,300
Dec 20, 202380.7381.6479.2579.2879.114,536,900
Dec 19, 202379.8981.0079.7080.8980.724,482,300
Dec 19, 20230.401 Dividend
Dec 18, 202380.0580.3779.5579.6979.128,764,400
Dec 15, 202380.4680.6879.2679.6679.098,779,200
Dec 14, 202379.6180.8979.4780.3379.768,077,900
Dec 13, 202375.6678.3075.0978.2877.726,152,800
Dec 12, 202375.5875.8774.9775.6175.072,481,900
Dec 11, 202375.4875.8275.1775.6875.142,164,900
Dec 08, 202374.8775.8974.7475.5174.974,168,400
Dec 07, 202374.5075.0274.1574.9874.454,031,500
Dec 06, 202375.0775.9874.3274.3673.833,341,400
Dec 05, 202375.2475.2474.4074.5774.042,447,400
Dec 04, 202374.4475.6174.4075.5875.042,986,800
Dec 01, 202372.4774.8772.0774.7974.263,872,400
Nov 30, 202372.7873.0372.3072.6172.094,023,200
Nov 29, 202372.5973.4872.2672.3671.853,448,000
Nov 28, 202372.2072.4571.6671.9871.473,712,100
Nov 27, 202372.1872.4371.6872.2971.782,114,300
Nov 24, 202372.0172.6871.9172.4971.971,536,200
Nov 22, 202372.0472.5271.7572.0471.533,061,200
Nov 21, 202372.0872.1871.5671.5971.082,117,900
Nov 20, 202372.2072.6471.8872.5071.982,446,900
Nov 17, 202371.7572.2371.6272.0771.563,742,800
Nov 16, 202371.9772.2370.8471.1870.673,867,300
Nov 15, 202372.1673.4972.0172.2871.775,347,300
Nov 14, 202370.4372.1470.4372.1371.623,582,600
Nov 13, 202368.0368.6367.7468.4067.913,093,200
Nov 10, 202368.0268.6167.4568.3867.892,198,100
Nov 09, 202369.1169.1567.5267.6467.162,782,100
Nov 08, 202369.4269.5968.4768.7068.212,157,400
Nov 07, 202369.3869.7768.9869.5169.021,852,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...