Canada markets close in 4 hours 53 minutes

Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
133.09+0.17 (+0.13%)
As of 10:46AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024132.88133.54132.88133.09133.099,763
Jul 01, 2024134.88134.88132.41132.92132.9219,600
Jun 28, 2024133.64134.52133.26134.07134.0732,400
Jun 27, 2024131.91132.85131.76132.85132.8589,900
Jun 27, 20240.593 Dividend
Jun 26, 2024132.10132.57131.73132.57131.9816,400
Jun 25, 2024133.78133.78132.27132.71132.127,300
Jun 24, 2024132.75134.43132.75133.75133.1511,400
Jun 21, 2024132.41132.84131.80132.84132.2516,600
Jun 20, 2024132.16133.04132.00132.37131.7820,500
Jun 18, 2024132.41133.16132.34132.81132.2221,500
Jun 17, 2024131.33132.64130.77132.64132.0527,100
Jun 14, 2024132.25132.25131.17131.34130.7517,800
Jun 13, 2024135.02135.02132.79133.57132.978,700
Jun 12, 2024135.54137.51134.72135.07134.4730,800
Jun 11, 2024132.33133.20131.82132.92132.3311,600
Jun 10, 2024132.81133.71132.45133.65133.0514,500
Jun 07, 2024133.59134.63133.29133.74133.14172,700
Jun 06, 2024135.16135.57134.85135.25134.659,300
Jun 05, 2024135.22135.93134.40135.93135.3218,300
Jun 04, 2024135.32135.61134.40134.40133.8024,700
Jun 03, 2024138.57138.57136.14136.57135.9615,100
May 31, 2024136.63137.33135.85137.33136.7219,900
May 30, 2024135.18135.99134.51135.73135.1216,000
May 29, 2024134.16134.51133.89133.97133.3729,800
May 28, 2024136.68137.40135.57136.31135.7095,700
May 24, 2024136.39136.75135.56136.55135.9413,300
May 23, 2024138.54138.54134.93135.54134.9323,400
May 22, 2024138.39138.89137.68137.94137.329,100
May 21, 2024138.76139.44138.76139.24138.627,900
May 20, 2024139.06140.44139.06139.34138.72134,800
May 17, 2024139.54139.96139.21139.67139.0536,600
May 16, 2024139.93140.00139.39139.39138.7727,000
May 15, 2024140.48140.48139.50139.92139.2911,500
May 14, 2024138.86139.67138.42139.03138.419,200
May 13, 2024138.35138.91137.45137.68137.0668,500
May 10, 2024138.31138.43136.91137.37136.7628,100
May 09, 2024136.73138.38136.73138.31137.6949,800
May 08, 2024135.64136.77135.62136.67136.0649,400
May 07, 2024137.60137.90136.99136.99136.3821,800
May 06, 2024136.65137.36136.65137.12136.5122,400
May 03, 2024136.85137.20135.43135.77135.1623,100
May 02, 2024133.58134.56132.80134.44133.8436,000
May 01, 2024131.16134.33131.16132.00131.4143,400
Apr 30, 2024132.46132.85131.17131.17130.5815,700
Apr 29, 2024133.68134.19133.36133.77133.1711,300
Apr 26, 2024132.55133.40132.32133.04132.4414,000
Apr 25, 2024131.53132.34130.64132.26131.6727,000
Apr 24, 2024133.25133.56132.30133.14132.5439,900
Apr 23, 2024131.61134.02131.49133.54132.9413,800
Apr 22, 2024130.70132.33130.08131.46130.8712,700
Apr 19, 2024128.09130.29128.09130.10129.5242,500
Apr 18, 2024128.80130.00128.37128.68128.1022,400
Apr 17, 2024130.59130.69128.57128.57127.9929,100
Apr 16, 2024129.65130.40128.83129.62129.0451,700
Apr 15, 2024133.00133.33130.12130.63130.0533,100
Apr 12, 2024133.50134.16131.75132.26131.6735,200
Apr 11, 2024133.80134.54132.98134.30133.7032,900
Apr 10, 2024134.43134.96132.67133.45132.8532,900
Apr 09, 2024137.58138.01136.94137.87137.2510,800
Apr 08, 2024136.24137.36136.24137.01136.4018,700
Apr 05, 2024135.43136.79135.39136.15135.5426,300
Apr 04, 2024138.56138.56135.33135.70135.0949,900
Apr 03, 2024135.42137.04135.42136.73136.1230,300
Apr 02, 2024136.62136.63135.33136.00135.3918,700
Apr 01, 2024140.69140.69138.20138.20137.5845,200
Mar 28, 2024139.45140.46139.38139.82139.1914,900
Mar 27, 2024136.64138.99136.64138.93138.3119,100
Mar 26, 2024137.12137.26135.50135.50134.8926,400
Mar 25, 2024136.13137.26136.10136.20135.5928,300
Mar 22, 2024137.69138.19135.97135.97135.3618,400
Mar 21, 2024137.39138.31136.70137.94137.3229,800
Mar 21, 20240.346 Dividend
Mar 20, 2024133.10137.03133.10136.59135.6327,500
Mar 19, 2024131.92134.08131.92133.72132.7820,500
Mar 18, 2024133.19133.79132.53132.71131.7823,300
Mar 15, 2024131.88133.64131.88133.38132.4547,500
Mar 14, 2024133.36134.43131.73132.53131.6020,000
Mar 13, 2024134.37135.91134.37135.12134.1722,600
Mar 12, 2024134.87135.50134.03134.81133.8726,100
Mar 11, 2024135.50136.17135.03135.33134.3825,500
Mar 08, 2024137.67138.18135.53136.09135.1450,100
Mar 07, 2024135.47136.76135.47135.78134.8315,300
Mar 06, 2024135.26135.26134.23134.81133.8731,200
Mar 05, 2024134.00135.26133.65134.35133.4114,600
Mar 04, 2024135.79135.79134.47134.54133.6012,600
Mar 01, 2024135.15135.58133.55135.37134.4217,000
Feb 29, 2024135.14135.63133.91134.29133.3517,000
Feb 28, 2024133.59134.30133.01133.18132.2516,800
Feb 27, 2024133.72134.48133.72134.39133.4527,500
Feb 26, 2024132.42133.67132.33132.87131.9417,800
Feb 23, 2024131.95133.34131.73132.70131.7722,900
Feb 22, 2024132.46132.47131.71132.37131.4439,700
Feb 21, 2024132.15132.26131.32132.14131.2229,400
Feb 20, 2024132.61133.01131.99132.23131.3139,000
Feb 16, 2024133.99134.88133.47133.90132.9627,900
Feb 15, 2024132.70135.53132.37135.33134.3852,200
Feb 14, 2024130.78131.99129.92131.91130.9928,100
Feb 13, 2024130.70130.78128.13129.06128.1653,700
Feb 12, 2024132.10135.20132.10134.73133.7971,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...