Vanguard Russell 2000 Index Fund ETF Shares (VTWO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 81.59 | 81.59 | 81.05 | 81.33 | 81.33 | 868,900 |
| Jun 24, 2024 | 81.39 | 82.19 | 81.33 | 81.58 | 81.58 | 1,082,200 |
| Jun 21, 2024 | 81.06 | 81.27 | 80.48 | 81.23 | 81.23 | 4,190,600 |
| Jun 20, 2024 | 81.22 | 81.86 | 80.80 | 81.06 | 81.06 | 1,115,700 |
| Jun 18, 2024 | 81.25 | 81.79 | 81.15 | 81.43 | 81.43 | 846,800 |
| Jun 17, 2024 | 80.34 | 81.47 | 80.06 | 81.27 | 81.27 | 1,369,400 |
| Jun 14, 2024 | 80.93 | 81.13 | 80.27 | 80.60 | 80.60 | 1,237,800 |
| Jun 13, 2024 | 82.42 | 82.53 | 81.32 | 81.88 | 81.88 | 1,236,000 |
| Jun 12, 2024 | 83.47 | 84.03 | 82.37 | 82.64 | 82.64 | 2,351,800 |
| Jun 11, 2024 | 80.96 | 81.50 | 80.48 | 81.33 | 81.33 | 825,900 |
| Jun 10, 2024 | 80.67 | 81.72 | 80.48 | 81.64 | 81.64 | 978,700 |
| Jun 07, 2024 | 81.43 | 82.14 | 81.17 | 81.38 | 81.38 | 933,600 |
| Jun 06, 2024 | 82.55 | 82.81 | 82.09 | 82.32 | 82.32 | 764,400 |
| Jun 05, 2024 | 82.21 | 82.89 | 81.60 | 82.88 | 82.88 | 962,600 |
| Jun 04, 2024 | 82.16 | 82.33 | 81.55 | 81.65 | 81.65 | 1,011,000 |
| Jun 03, 2024 | 83.91 | 83.92 | 82.14 | 82.75 | 82.75 | 3,840,800 |
| May 31, 2024 | 82.88 | 83.42 | 82.13 | 83.16 | 83.16 | 1,944,700 |
| May 30, 2024 | 82.28 | 82.87 | 82.14 | 82.52 | 82.52 | 1,039,900 |
| May 29, 2024 | 81.84 | 82.10 | 81.61 | 81.76 | 81.76 | 1,083,800 |
| May 28, 2024 | 83.66 | 83.73 | 82.50 | 82.98 | 82.98 | 1,292,400 |
| May 24, 2024 | 82.81 | 83.16 | 82.47 | 83.07 | 83.07 | 829,600 |
| May 23, 2024 | 83.90 | 83.94 | 81.83 | 82.18 | 82.18 | 1,515,200 |
| May 22, 2024 | 83.93 | 84.19 | 83.22 | 83.56 | 83.56 | 1,302,400 |
| May 21, 2024 | 84.07 | 84.38 | 83.95 | 84.24 | 84.24 | 925,700 |
| May 20, 2024 | 84.10 | 84.69 | 84.01 | 84.35 | 84.35 | 980,100 |
| May 17, 2024 | 84.09 | 84.31 | 83.84 | 84.11 | 84.11 | 2,952,700 |
| May 16, 2024 | 84.45 | 84.64 | 84.09 | 84.11 | 84.11 | 1,922,000 |
| May 15, 2024 | 84.58 | 84.80 | 84.00 | 84.63 | 84.63 | 2,545,400 |
| May 14, 2024 | 83.74 | 83.99 | 83.27 | 83.65 | 83.65 | 1,506,600 |
| May 13, 2024 | 83.33 | 83.50 | 82.73 | 82.76 | 82.76 | 1,190,300 |
| May 10, 2024 | 83.43 | 83.55 | 82.36 | 82.60 | 82.60 | 1,122,000 |
| May 09, 2024 | 82.50 | 83.27 | 82.26 | 83.19 | 83.19 | 1,240,900 |
| May 08, 2024 | 81.97 | 82.44 | 81.91 | 82.40 | 82.40 | 1,124,000 |
| May 07, 2024 | 82.78 | 83.35 | 82.69 | 82.84 | 82.84 | 1,552,300 |
| May 06, 2024 | 82.25 | 82.80 | 82.23 | 82.66 | 82.66 | 1,503,200 |
| May 03, 2024 | 82.25 | 82.55 | 81.32 | 81.61 | 81.61 | 2,243,900 |
| May 02, 2024 | 80.38 | 80.90 | 79.47 | 80.85 | 80.85 | 1,776,900 |
| May 01, 2024 | 79.18 | 80.99 | 78.87 | 79.36 | 79.36 | 3,124,300 |
| Apr 30, 2024 | 80.09 | 80.32 | 79.15 | 79.16 | 79.16 | 1,868,500 |
| Apr 29, 2024 | 80.56 | 81.03 | 80.42 | 80.84 | 80.84 | 1,785,800 |
| Apr 26, 2024 | 79.64 | 80.41 | 79.43 | 80.22 | 80.22 | 1,538,100 |
| Apr 25, 2024 | 79.01 | 79.57 | 78.35 | 79.45 | 79.45 | 1,986,300 |
| Apr 24, 2024 | 80.12 | 80.42 | 79.44 | 79.93 | 79.93 | 2,010,500 |
| Apr 23, 2024 | 78.94 | 80.59 | 78.90 | 80.29 | 80.29 | 2,176,100 |
| Apr 22, 2024 | 78.51 | 79.35 | 77.99 | 78.92 | 78.92 | 1,947,400 |
| Apr 19, 2024 | 77.57 | 78.58 | 77.35 | 78.08 | 78.08 | 3,132,200 |
| Apr 18, 2024 | 78.30 | 79.09 | 77.70 | 77.95 | 77.95 | 2,477,500 |
| Apr 17, 2024 | 79.42 | 79.48 | 78.04 | 78.05 | 78.05 | 3,316,700 |
| Apr 16, 2024 | 78.60 | 79.33 | 78.19 | 78.87 | 78.87 | 4,065,200 |
| Apr 15, 2024 | 80.57 | 80.93 | 78.82 | 79.15 | 79.15 | 3,030,800 |
| Apr 12, 2024 | 81.33 | 81.61 | 79.92 | 80.32 | 80.32 | 2,183,100 |
| Apr 11, 2024 | 81.64 | 82.02 | 80.91 | 81.82 | 81.82 | 2,689,500 |
| Apr 10, 2024 | 81.33 | 82.04 | 80.68 | 81.23 | 81.23 | 3,796,200 |
| Apr 09, 2024 | 83.38 | 83.66 | 82.66 | 83.42 | 83.42 | 4,560,800 |
| Apr 08, 2024 | 83.27 | 83.44 | 82.71 | 83.13 | 83.13 | 1,887,600 |
| Apr 05, 2024 | 82.10 | 83.15 | 82.02 | 82.64 | 82.64 | 2,705,100 |
| Apr 04, 2024 | 84.10 | 84.30 | 82.16 | 82.34 | 82.34 | 2,286,700 |
| Apr 03, 2024 | 82.23 | 83.43 | 82.20 | 83.20 | 83.20 | 2,242,700 |
| Apr 02, 2024 | 83.19 | 83.23 | 82.23 | 82.71 | 82.71 | 3,114,900 |
| Apr 01, 2024 | 85.21 | 85.21 | 84.12 | 84.23 | 84.23 | 5,105,900 |
| Mar 28, 2024 | 84.92 | 85.65 | 84.85 | 85.06 | 85.06 | 5,351,900 |
| Mar 27, 2024 | 83.60 | 84.77 | 83.35 | 84.76 | 84.76 | 3,853,100 |
| Mar 26, 2024 | 83.72 | 83.94 | 82.89 | 82.95 | 82.95 | 3,302,200 |
| Mar 25, 2024 | 83.17 | 83.69 | 83.09 | 83.09 | 83.09 | 1,855,800 |
| Mar 22, 2024 | 84.04 | 84.18 | 82.93 | 82.95 | 82.95 | 2,950,100 |
| Mar 21, 2024 | 83.69 | 84.47 | 83.64 | 84.04 | 84.04 | 3,688,000 |
| Mar 21, 2024 | 0.174 Dividend | |||||
| Mar 20, 2024 | 81.42 | 83.64 | 81.27 | 83.24 | 83.07 | 2,741,900 |
| Mar 19, 2024 | 80.74 | 81.93 | 80.68 | 81.69 | 81.52 | 2,346,300 |
| Mar 18, 2024 | 81.98 | 82.10 | 81.20 | 81.31 | 81.14 | 1,727,900 |
| Mar 15, 2024 | 81.33 | 82.08 | 81.29 | 81.80 | 81.63 | 2,555,700 |
| Mar 14, 2024 | 82.84 | 82.93 | 80.88 | 81.61 | 81.44 | 2,039,500 |
| Mar 13, 2024 | 82.78 | 83.47 | 82.75 | 83.13 | 82.96 | 1,402,600 |
| Mar 12, 2024 | 82.89 | 83.18 | 82.20 | 82.80 | 82.63 | 1,709,100 |
| Mar 11, 2024 | 83.20 | 83.56 | 82.74 | 82.90 | 82.73 | 1,528,100 |
| Mar 08, 2024 | 84.33 | 84.99 | 83.16 | 83.54 | 83.37 | 2,300,500 |
| Mar 07, 2024 | 83.51 | 84.07 | 83.40 | 83.58 | 83.41 | 2,046,100 |
| Mar 06, 2024 | 83.21 | 83.26 | 82.47 | 82.92 | 82.75 | 1,827,500 |
| Mar 05, 2024 | 82.55 | 83.18 | 82.04 | 82.31 | 82.14 | 2,027,100 |
| Mar 04, 2024 | 83.65 | 83.94 | 83.01 | 83.10 | 82.93 | 1,922,500 |
| Mar 01, 2024 | 82.63 | 83.34 | 82.08 | 83.18 | 83.01 | 2,049,900 |
| Feb 29, 2024 | 82.90 | 83.23 | 81.82 | 82.25 | 82.08 | 2,445,100 |
| Feb 28, 2024 | 81.81 | 82.36 | 81.57 | 81.78 | 81.61 | 1,713,500 |
| Feb 27, 2024 | 82.03 | 82.51 | 81.84 | 82.41 | 82.24 | 2,036,200 |
| Feb 26, 2024 | 80.67 | 81.45 | 80.47 | 81.28 | 81.11 | 1,912,200 |
| Feb 23, 2024 | 80.64 | 81.25 | 80.23 | 80.77 | 80.60 | 2,324,000 |
| Feb 22, 2024 | 80.26 | 80.84 | 79.97 | 80.62 | 80.45 | 2,372,100 |
| Feb 21, 2024 | 79.85 | 80.13 | 79.36 | 79.96 | 79.79 | 1,888,400 |
| Feb 20, 2024 | 80.50 | 80.68 | 80.00 | 80.35 | 80.18 | 2,901,300 |
| Feb 16, 2024 | 81.67 | 82.29 | 81.27 | 81.46 | 81.29 | 3,815,700 |
| Feb 15, 2024 | 81.22 | 82.72 | 81.11 | 82.54 | 82.37 | 10,343,000 |
| Feb 14, 2024 | 79.86 | 80.72 | 79.30 | 80.48 | 80.31 | 2,693,600 |
| Feb 13, 2024 | 79.28 | 79.79 | 78.02 | 78.67 | 78.51 | 4,231,300 |
| Feb 12, 2024 | 80.74 | 82.24 | 80.74 | 82.00 | 81.83 | 3,958,200 |
| Feb 09, 2024 | 79.56 | 80.61 | 79.37 | 80.54 | 80.37 | 2,482,000 |
| Feb 08, 2024 | 78.12 | 79.32 | 77.87 | 79.27 | 79.10 | 2,820,100 |
| Feb 07, 2024 | 78.41 | 78.44 | 77.59 | 78.07 | 77.91 | 2,216,200 |
| Feb 06, 2024 | 77.44 | 78.29 | 77.18 | 78.21 | 78.05 | 1,934,800 |
| Feb 05, 2024 | 77.76 | 78.02 | 76.78 | 77.53 | 77.37 | 3,181,000 |
| Feb 02, 2024 | 78.06 | 78.98 | 77.73 | 78.55 | 78.39 | 3,731,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.