Vanguard Russell 2000 ETF (VTWO)

91.60Last Price

-0.81 (-0.88%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	92.53	93.13	91.21	91.60	1,852,751	91.60
1/30/2025	92.43	93.04	91.79	92.41	1,204,706	92.41
1/29/2025	91.67	92.27	90.84	91.49	1,890,477	91.49
1/28/2025	91.75	92.02	91.09	91.70	963,164	91.70
1/27/2025	91.68	92.83	91.09	91.62	10,705,816	91.62
1/24/2025	92.54	93.11	92.23	92.48	914,521	92.48
1/23/2025	91.77	92.75	91.65	92.73	1,032,641	92.73
1/22/2025	92.77	92.93	92.14	92.32	1,020,562	92.32
1/21/2025	91.98	92.96	91.83	92.93	1,571,010	92.93
1/17/2025	91.77	91.77	90.86	91.15	759,954	91.15
1/16/2025	90.64	91.06	90.10	90.78	932,718	90.78
1/15/2025	91.17	91.19	90.18	90.60	1,153,503	90.60
1/14/2025	88.65	89.05	87.88	88.88	1,756,595	88.88
1/13/2025	86.73	87.94	86.52	87.84	1,477,829	87.84
1/10/2025	88.26	88.44	87.11	87.69	2,037,656	87.69
1/08/2025	89.32	89.89	88.57	89.67	1,404,633	89.67
1/07/2025	91.21	91.59	89.55	90.07	1,175,397	90.07
1/06/2025	91.23	91.86	90.64	90.79	941,915	90.79
1/03/2025	89.81	90.91	89.53	90.78	885,981	90.78
1/02/2025	90.02	90.72	88.83	89.40	1,297,344	89.40
12/31/2024	89.22	0.00	89.33	89.33	0	89.33
12/30/2024	89.21	89.69	88.10	89.22	1,344,586	89.22
12/27/2024	90.72	91.18	89.08	89.94	1,476,505	89.94
12/26/2024	89.96	91.44	89.57	91.29	1,151,898	91.29
12/24/2024	89.79	90.44	89.18	90.37	840,388	90.37
12/23/2024	89.70	89.90	88.73	89.54	1,245,998	89.54
12/20/2024	88.76	91.11	88.49	90.05	3,064,667	89.72
12/19/2024	90.65	91.07	89.01	89.22	2,380,911	88.89
12/18/2024	94.25	94.52	88.85	89.63	2,032,111	89.30
12/17/2024	94.47	94.75	93.59	93.76	1,294,161	93.42
12/16/2024	94.23	95.35	94.00	94.91	1,462,974	94.56
12/13/2024	94.81	95.01	93.83	94.30	881,161	93.95
12/12/2024	95.96	96.14	94.84	94.93	966,075	94.58
12/11/2024	96.57	96.78	95.82	96.21	1,051,767	95.86
12/10/2024	96.15	96.61	95.47	95.81	1,020,366	95.46
12/09/2024	97.34	97.65	96.16	96.20	1,077,782	95.85
12/06/2024	96.99	97.00	96.47	96.67	803,505	96.31
12/05/2024	97.32	97.42	96.18	96.30	765,500	95.95
12/04/2024	97.27	97.74	96.78	97.46	856,455	97.10
12/03/2024	97.71	97.93	96.85	97.11	996,131	96.75
12/02/2024	98.01	98.16	97.09	97.81	1,669,047	97.45
11/29/2024	98.05	98.49	97.73	97.88	850,162	97.52
11/27/2024	97.89	98.59	97.28	97.50	1,281,937	97.14
11/26/2024	97.58	97.75	96.87	97.35	1,356,421	96.99
11/25/2024	97.69	99.12	97.68	98.06	1,710,131	97.70
11/22/2024	95.32	96.79	95.22	96.58	1,701,219	96.22
11/21/2024	93.90	95.28	93.50	94.85	2,495,456	94.50
11/20/2024	93.24	93.43	92.28	93.43	1,545,573	93.09
11/19/2024	91.68	93.38	91.60	93.32	1,121,869	92.98
11/18/2024	92.73	93.30	92.32	92.64	1,512,699	92.30
11/15/2024	93.92	93.94	92.17	92.45	1,357,662	92.11
11/14/2024	95.44	95.63	93.56	93.83	1,479,499	93.49
11/13/2024	96.71	97.02	95.04	95.13	1,373,691	94.78
11/12/2024	97.11	97.81	95.72	96.07	1,627,315	95.72
11/11/2024	97.24	98.06	97.04	97.78	2,306,644	97.42
11/08/2024	95.53	96.48	95.34	96.35	2,125,997	96.00
11/07/2024	95.85	96.48	95.26	95.65	2,675,027	95.30
11/06/2024	95.71	96.11	94.17	96.00	4,356,409	95.65
11/05/2024	88.75	90.73	88.63	90.73	807,470	90.40
11/04/2024	88.42	89.66	88.15	89.02	732,375	88.69
11/01/2024	88.76	89.38	88.34	88.58	1,122,679	88.25