NasdaqGM - Delayed Quote USD

Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

133.54 +2.08 (+1.58%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 131.61 134.02 131.49 133.54 133.54 13,800
Apr 22, 2024 130.70 132.33 130.08 131.46 131.46 12,700
Apr 19, 2024 128.09 130.29 128.09 130.10 130.10 42,500
Apr 18, 2024 128.80 130.00 128.37 128.68 128.68 22,400
Apr 17, 2024 130.59 130.69 128.57 128.57 128.57 29,100
Apr 16, 2024 129.65 130.40 128.83 129.62 129.62 51,700
Apr 15, 2024 133.00 133.33 130.12 130.63 130.63 33,100
Apr 12, 2024 133.50 134.16 131.75 132.26 132.26 35,200
Apr 11, 2024 133.80 134.54 132.98 134.30 134.30 32,900
Apr 10, 2024 134.43 134.96 132.67 133.45 133.45 32,900
Apr 9, 2024 137.58 138.01 136.94 137.87 137.87 10,800
Apr 8, 2024 136.24 137.36 136.24 137.01 137.01 18,700
Apr 5, 2024 135.43 136.79 135.39 136.15 136.15 26,300
Apr 4, 2024 138.56 138.56 135.33 135.70 135.70 49,900
Apr 3, 2024 135.42 137.04 135.42 136.73 136.73 30,300
Apr 2, 2024 136.62 136.63 135.33 136.00 136.00 18,700
Apr 1, 2024 140.69 140.69 138.20 138.20 138.20 45,200
Mar 28, 2024 139.45 140.46 139.38 139.82 139.82 14,900
Mar 27, 2024 136.64 138.99 136.64 138.93 138.93 19,100
Mar 26, 2024 137.12 137.26 135.50 135.50 135.50 26,400
Mar 25, 2024 136.13 137.26 136.10 136.20 136.20 28,300
Mar 22, 2024 137.69 138.19 135.97 135.97 135.97 18,400
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 137.39 138.31 136.70 137.94 137.94 29,800
Mar 20, 2024 133.10 137.03 133.10 136.59 136.24 27,500
Mar 19, 2024 131.92 134.08 131.92 133.72 133.38 20,500
Mar 18, 2024 133.19 133.79 132.53 132.71 132.37 23,300
Mar 15, 2024 131.88 133.64 131.88 133.38 133.04 47,500
Mar 14, 2024 133.36 134.43 131.73 132.53 132.19 20,000
Mar 13, 2024 134.37 135.91 134.37 135.12 134.78 22,600
Mar 12, 2024 134.87 135.50 134.03 134.81 134.47 26,100
Mar 11, 2024 135.50 136.17 135.03 135.33 134.99 25,500
Mar 8, 2024 137.67 138.18 135.53 136.09 135.75 50,100
Mar 7, 2024 135.47 136.76 135.47 135.78 135.44 15,300
Mar 6, 2024 135.26 135.26 134.23 134.81 134.47 31,200
Mar 5, 2024 134.00 135.26 133.65 134.35 134.01 14,600
Mar 4, 2024 135.79 135.79 134.47 134.54 134.20 12,600
Mar 1, 2024 135.15 135.58 133.55 135.37 135.03 17,000
Feb 29, 2024 135.14 135.63 133.91 134.29 133.95 17,000
Feb 28, 2024 133.59 134.30 133.01 133.18 132.84 16,800
Feb 27, 2024 133.72 134.48 133.72 134.39 134.05 27,500
Feb 26, 2024 132.42 133.67 132.33 132.87 132.53 17,800
Feb 23, 2024 131.95 133.34 131.73 132.70 132.36 22,900
Feb 22, 2024 132.46 132.47 131.71 132.37 132.03 39,700
Feb 21, 2024 132.15 132.26 131.32 132.14 131.81 29,400
Feb 20, 2024 132.61 133.01 131.99 132.23 131.90 39,000
Feb 16, 2024 133.99 134.88 133.47 133.90 133.56 27,900
Feb 15, 2024 132.70 135.53 132.37 135.33 134.99 52,200
Feb 14, 2024 130.78 131.99 129.92 131.91 131.58 28,100
Feb 13, 2024 130.70 130.78 128.13 129.06 128.73 53,700
Feb 12, 2024 132.10 135.20 132.10 134.73 134.39 71,700
Feb 9, 2024 130.59 132.16 130.30 131.98 131.65 29,500
Feb 8, 2024 128.69 130.74 128.69 130.74 130.41 48,700
Feb 7, 2024 129.72 129.72 128.06 128.69 128.36 29,800
Feb 6, 2024 128.51 129.67 127.76 129.36 129.03 31,000
Feb 5, 2024 129.21 129.21 127.30 128.45 128.12 27,900
Feb 2, 2024 129.12 131.00 129.00 130.32 129.99 42,700
Feb 1, 2024 131.24 131.82 128.87 131.43 131.10 40,600
Jan 31, 2024 132.71 134.36 130.15 130.28 129.95 72,300
Jan 30, 2024 133.74 134.56 133.43 133.77 133.43 34,000
Jan 29, 2024 132.93 134.66 132.19 134.44 134.10 54,000
Jan 26, 2024 132.88 133.93 132.38 132.80 132.46 35,100
Jan 25, 2024 132.99 133.47 131.61 132.62 132.28 36,700
Jan 24, 2024 133.78 133.95 131.19 131.53 131.20 52,800
Jan 23, 2024 134.58 134.58 132.08 132.27 131.93 18,100
Jan 22, 2024 131.11 133.15 131.11 133.15 132.81 52,500
Jan 19, 2024 129.48 130.28 128.08 130.22 129.89 34,500
Jan 18, 2024 128.79 128.94 127.33 128.94 128.61 31,400
Jan 17, 2024 127.12 128.58 126.75 128.13 127.81 24,800
Jan 16, 2024 129.90 130.09 128.70 129.06 128.73 35,600
Jan 12, 2024 132.61 133.74 130.70 131.07 130.74 45,100
Jan 11, 2024 132.04 132.04 129.90 131.31 130.98 49,600
Jan 10, 2024 132.06 132.56 131.33 132.56 132.22 36,000
Jan 9, 2024 132.48 132.81 131.34 132.36 132.02 38,500
Jan 8, 2024 131.72 133.94 131.38 133.94 133.60 34,300
Jan 5, 2024 132.00 133.51 131.42 132.16 131.83 46,100
Jan 4, 2024 132.37 133.38 132.18 132.35 132.01 46,200
Jan 3, 2024 134.04 134.64 132.42 132.66 132.32 93,100
Jan 2, 2024 135.41 137.49 135.30 135.96 135.62 55,500
Dec 29, 2023 138.49 138.51 136.40 136.58 136.23 33,600
Dec 28, 2023 138.68 139.30 137.99 138.78 138.43 37,200
Dec 27, 2023 139.18 139.57 138.39 139.18 138.83 41,900
Dec 26, 2023 137.87 139.28 137.37 138.98 138.63 73,900
Dec 22, 2023 137.19 138.09 136.67 137.17 136.82 40,500
Dec 21, 2023 135.65 136.31 134.80 136.31 135.96 101,900
Dec 20, 2023 136.29 138.11 134.19 134.19 133.85 60,800
Dec 19, 2023 0.99 Dividend
Dec 19, 2023 134.36 136.55 134.36 136.45 136.10 63,800
Dec 18, 2023 135.11 135.75 134.38 134.48 133.15 33,000
Dec 15, 2023 136.39 136.39 133.97 134.77 133.44 80,200
Dec 14, 2023 134.54 136.93 134.53 135.90 134.55 92,700
Dec 13, 2023 127.12 132.12 126.24 132.12 130.81 82,000
Dec 12, 2023 127.19 127.70 126.58 127.09 125.83 28,500
Dec 11, 2023 127.66 127.95 127.11 127.82 126.55 46,600
Dec 8, 2023 126.92 128.30 126.50 127.82 126.55 40,400
Dec 7, 2023 126.06 126.93 125.34 126.88 125.62 28,300
Dec 6, 2023 126.78 128.38 125.46 125.51 124.27 34,000
Dec 5, 2023 127.32 127.32 125.65 125.88 124.63 30,700
Dec 4, 2023 125.72 127.71 125.72 127.65 126.39 31,400
Dec 1, 2023 121.99 126.45 121.79 126.45 125.20 34,600
Nov 30, 2023 122.48 122.98 121.81 122.41 121.20 32,500
Nov 29, 2023 121.95 123.65 121.73 121.90 120.69 47,100
Nov 28, 2023 121.60 121.79 120.48 121.37 120.17 35,300
Nov 27, 2023 121.49 121.81 120.56 121.48 120.28 26,100
Nov 24, 2023 121.42 122.05 121.18 121.87 120.66 14,100
Nov 22, 2023 120.91 121.65 120.71 121.29 120.09 127,100
Nov 21, 2023 121.42 121.42 120.43 120.50 119.31 25,000
Nov 20, 2023 122.14 122.31 121.45 122.22 121.01 27,900
Nov 17, 2023 120.89 121.89 120.89 121.68 120.48 21,700
Nov 16, 2023 121.52 121.65 119.56 119.85 118.66 35,100
Nov 15, 2023 121.57 123.76 121.53 122.02 120.81 32,400
Nov 14, 2023 117.67 121.70 117.67 121.70 120.50 48,700
Nov 13, 2023 114.78 115.31 114.22 115.06 113.92 217,200
Nov 10, 2023 114.87 115.56 113.75 115.15 114.01 42,700
Nov 9, 2023 116.77 116.77 113.88 114.06 112.93 29,500
Nov 8, 2023 117.11 117.11 115.54 115.81 114.66 72,700
Nov 7, 2023 117.37 117.59 116.54 117.08 115.92 36,100
Nov 6, 2023 119.39 119.39 117.61 118.07 116.90 35,300
Nov 3, 2023 118.34 120.36 118.34 119.60 118.42 56,000
Nov 2, 2023 113.71 116.57 113.71 116.51 115.36 32,700
Nov 1, 2023 112.39 112.89 111.09 112.77 111.65 130,000
Oct 31, 2023 111.48 112.26 111.04 112.08 110.97 67,300
Oct 30, 2023 111.24 112.01 110.47 111.22 110.12 96,700
Oct 27, 2023 112.09 112.18 109.96 110.31 109.22 75,800
Oct 26, 2023 111.31 112.75 111.13 111.84 110.73 43,400
Oct 25, 2023 111.56 111.79 110.85 111.01 109.91 26,200
Oct 24, 2023 112.75 113.17 111.79 112.55 111.44 15,300
Oct 23, 2023 112.25 113.40 111.82 112.08 110.97 19,300
Oct 20, 2023 114.37 114.43 112.85 112.85 111.73 14,600
Oct 19, 2023 115.90 116.56 114.22 114.60 113.47 33,200
Oct 18, 2023 117.73 117.73 115.95 116.26 115.11 26,200
Oct 17, 2023 116.42 119.27 116.42 118.69 117.52 16,400
Oct 16, 2023 116.13 117.31 116.13 117.03 115.87 10,000
Oct 13, 2023 116.90 117.01 115.16 115.46 114.32 13,800
Oct 12, 2023 117.92 117.92 115.57 116.54 115.39 16,900
Oct 11, 2023 118.82 119.31 117.87 118.77 117.59 15,600
Oct 10, 2023 117.50 119.25 117.50 118.65 117.48 64,600
Oct 9, 2023 115.91 117.60 115.01 117.40 116.24 25,300
Oct 6, 2023 114.94 116.93 114.31 116.43 115.28 13,800
Oct 5, 2023 114.80 115.78 114.57 115.78 114.63 16,900
Oct 4, 2023 115.20 115.38 113.81 115.08 113.94 29,800
Oct 3, 2023 116.24 116.41 114.79 115.41 114.27 18,400
Oct 2, 2023 119.01 119.11 116.64 116.84 115.68 85,000
Sep 29, 2023 120.75 120.75 118.86 119.39 118.21 17,900
Sep 28, 2023 119.08 120.20 118.94 119.64 118.46 34,700
Sep 27, 2023 118.48 119.33 117.80 118.72 117.54 18,900
Sep 26, 2023 118.99 119.11 117.59 117.59 116.43 15,100
Sep 25, 2023 118.11 119.71 118.11 119.71 118.53 12,100
Sep 22, 2023 119.54 119.60 118.67 118.91 117.73 13,500
Sep 21, 2023 0.79 Dividend
Sep 21, 2023 119.60 120.25 119.01 119.01 117.83 13,800
Sep 20, 2023 123.36 123.73 121.46 121.46 119.47 31,300
Sep 19, 2023 122.64 123.00 122.30 122.87 120.86 13,500
Sep 18, 2023 123.72 123.81 123.01 123.03 121.02 18,600
Sep 15, 2023 123.64 124.50 123.41 123.86 121.83 15,000
Sep 14, 2023 123.91 125.25 123.91 125.08 123.03 12,000
Sep 13, 2023 123.96 123.96 122.66 123.23 121.21 9,900
Sep 12, 2023 123.63 124.35 123.63 124.08 122.05 8,200
Sep 11, 2023 123.15 124.53 123.15 123.91 121.88 11,500
Sep 8, 2023 123.74 123.84 122.99 123.47 121.45 7,400
Sep 7, 2023 124.12 124.12 123.40 123.67 121.65 7,300
Sep 6, 2023 125.29 125.29 124.04 124.84 122.80 8,000
Sep 5, 2023 126.36 127.10 125.32 125.32 123.27 15,400
Sep 1, 2023 126.63 128.71 126.63 128.17 126.07 14,100
Aug 31, 2023 126.91 127.39 126.48 126.68 124.61 8,000
Aug 30, 2023 126.19 127.08 126.19 126.99 124.91 9,600
Aug 29, 2023 125.13 126.66 125.13 126.60 124.53 20,100
Aug 28, 2023 124.37 125.69 124.37 125.04 122.99 22,800
Aug 25, 2023 123.99 124.53 122.36 123.60 121.58 10,300
Aug 24, 2023 124.29 124.86 123.50 123.50 121.48 10,400
Aug 23, 2023 123.40 124.99 123.25 124.99 122.94 9,700
Aug 22, 2023 124.92 124.92 123.35 123.60 121.58 13,100
Aug 21, 2023 125.34 125.34 123.63 124.31 122.27 15,100
Aug 18, 2023 123.26 125.36 123.26 125.06 123.01 15,800
Aug 17, 2023 125.38 126.04 124.46 124.46 122.42 13,300
Aug 16, 2023 126.53 127.48 125.50 125.50 123.45 16,600
Aug 15, 2023 128.46 128.46 126.74 126.92 124.84 12,700
Aug 14, 2023 128.93 129.12 127.83 129.12 127.01 14,800
Aug 11, 2023 128.82 129.84 128.65 129.72 127.60 10,500
Aug 10, 2023 130.72 131.13 128.93 129.38 127.26 9,000
Aug 9, 2023 130.85 130.91 129.67 130.40 128.27 16,700
Aug 8, 2023 130.05 131.01 128.86 130.92 128.78 13,900
Aug 7, 2023 131.20 131.59 130.52 131.48 129.33 12,700
Aug 4, 2023 131.05 132.32 130.61 130.93 128.79 44,600
Aug 3, 2023 130.52 131.49 129.78 130.93 128.79 20,800
Aug 2, 2023 131.13 131.47 130.35 131.23 129.08 29,700
Aug 1, 2023 131.98 132.72 131.08 132.49 130.32 66,900
Jul 31, 2023 131.72 133.24 131.72 133.24 131.06 24,500
Jul 28, 2023 131.25 132.00 131.25 131.55 129.40 52,400
Jul 27, 2023 132.61 132.61 129.60 130.33 128.20 23,900
Jul 26, 2023 130.27 131.93 130.13 131.92 129.76 20,000
Jul 25, 2023 130.21 131.03 130.18 130.18 128.05 12,200
Jul 24, 2023 129.54 130.83 129.54 130.49 128.35 25,400
Jul 21, 2023 131.19 131.19 129.53 129.53 127.41 37,600
Jul 20, 2023 131.08 131.23 129.68 130.04 127.91 13,800
Jul 19, 2023 130.28 131.48 130.28 131.48 129.33 18,100
Jul 18, 2023 128.08 130.22 128.08 129.81 127.68 265,900
Jul 17, 2023 126.36 128.33 126.36 127.84 125.75 35,500
Jul 14, 2023 128.49 128.49 126.08 126.81 124.73 12,500
Jul 13, 2023 127.85 128.55 127.18 128.43 126.33 11,500
Jul 12, 2023 127.70 128.00 127.24 127.24 125.16 19,900
Jul 11, 2023 124.82 126.19 124.73 126.19 124.12 25,400
Jul 10, 2023 122.86 124.60 122.36 124.21 122.18 24,600
Jul 7, 2023 121.15 123.88 121.15 122.83 120.82 14,800
Jul 6, 2023 122.67 122.67 119.67 121.09 119.11 21,000
Jul 5, 2023 124.30 124.30 122.88 123.32 121.30 8,900
Jul 3, 2023 123.47 124.99 123.47 124.76 122.72 10,600
Jun 30, 2023 124.60 124.60 123.38 123.65 121.63 25,700
Jun 29, 2023 122.46 123.92 122.46 123.79 121.76 28,700
Jun 28, 2023 121.58 122.15 120.49 122.15 120.15 47,500
Jun 27, 2023 120.26 122.04 119.20 121.57 119.58 45,600
Jun 26, 2023 118.78 120.69 118.78 120.01 118.05 22,500
Jun 23, 2023 0.52 Dividend
Jun 23, 2023 119.59 119.98 118.48 118.88 116.93 14,800
Jun 22, 2023 122.28 122.28 121.00 121.09 118.60 32,500
Jun 21, 2023 122.40 123.51 122.00 122.96 120.43 12,400
Jun 20, 2023 123.29 123.29 122.42 123.04 120.51 31,700
Jun 16, 2023 125.10 125.11 123.32 123.73 121.19 28,900
Jun 15, 2023 123.12 124.95 123.07 124.90 122.33 19,800
Jun 14, 2023 125.58 126.37 123.17 123.79 121.25 31,700
Jun 13, 2023 124.52 125.73 124.35 125.17 122.60 24,700
Jun 12, 2023 123.55 124.83 123.21 123.84 121.29 22,100
Jun 9, 2023 124.73 124.73 123.10 123.26 120.73 21,300
Jun 8, 2023 125.06 125.37 123.61 124.86 122.29 27,400
Jun 7, 2023 123.39 125.92 123.39 125.57 122.99 61,400
Jun 6, 2023 118.88 122.91 118.88 122.91 120.38 190,500
Jun 5, 2023 120.92 120.92 118.51 119.19 116.74 15,200
Jun 2, 2023 117.51 121.20 117.51 121.20 118.71 16,600
Jun 1, 2023 115.12 116.77 114.90 116.17 113.78 14,200
May 31, 2023 115.86 116.21 114.24 115.08 112.71 19,500
May 30, 2023 117.10 117.62 116.01 116.47 114.08 14,000
May 26, 2023 115.70 116.98 115.63 116.74 114.34 14,300
May 25, 2023 116.52 116.52 114.60 115.66 113.28 21,000
May 24, 2023 116.68 117.69 116.31 116.83 114.43 15,400
May 23, 2023 118.26 120.31 118.13 118.54 116.10 13,500
May 22, 2023 116.66 118.77 116.66 118.35 115.92 16,900
May 19, 2023 118.51 118.51 116.28 116.77 114.37 38,100
May 18, 2023 116.73 117.83 116.26 117.82 115.40 16,400
May 17, 2023 114.91 117.37 114.45 117.00 114.60 30,900
May 16, 2023 114.94 115.08 113.93 113.93 111.59 19,900
May 15, 2023 114.67 116.26 114.49 115.83 113.45 42,200
May 12, 2023 114.87 115.13 113.64 114.62 112.26 32,900
May 11, 2023 114.80 114.87 114.05 114.52 112.17 25,900
May 10, 2023 116.40 116.44 114.23 115.35 112.98 22,900
May 9, 2023 114.72 115.72 114.18 115.25 112.88 17,000
May 8, 2023 116.38 116.38 115.03 115.53 113.16 16,200
May 5, 2023 114.95 116.28 114.95 115.94 113.56 29,000
May 4, 2023 113.98 114.01 111.75 113.20 110.87 68,400
May 3, 2023 114.56 116.57 114.12 114.54 112.19 30,800
May 2, 2023 116.74 116.74 113.25 114.12 111.77 19,700
May 1, 2023 116.98 118.37 116.58 117.25 114.84 23,700
Apr 28, 2023 116.01 117.79 116.01 117.11 114.70 36,000
Apr 27, 2023 115.00 116.28 114.44 115.97 113.59 22,900
Apr 26, 2023 115.13 115.74 114.01 114.48 112.13 35,200
Apr 25, 2023 117.27 117.41 115.60 115.63 113.25 23,700
Apr 24, 2023 118.72 119.36 118.01 118.42 115.99 35,400

Related Tickers