Vanguard Russell 2000 Growth Index Fund ETF Shares

VTWG
🏛️ usa →
233.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 211.96 212.61 209.62 210.14 0.1M
2024-12-30 210.02 211.42 207.41 210.21 0.1M
2024-12-27 214.90 215.30 210.57 212.63 0.0M
2024-12-26 212.79 216.38 211.88 216.35 0.0M
2024-12-24 212.28 213.70 210.87 213.70 0.0M
2024-12-23 213.03 213.03 209.95 211.57 0.0M
2024-12-20 209.37 215.13 209.26 212.69 0.1M
2024-12-19 213.62 214.34 209.77 210.68 0.1M
2024-12-18 221.56 222.76 209.23 210.92 0.1M
2024-12-17 222.18 222.47 219.99 220.63 0.0M
2024-12-16 221.15 224.00 220.33 223.12 0.0M
2024-12-13 222.79 222.79 220.00 220.56 0.0M
2024-12-12 225.02 225.37 222.22 222.24 0.0M
2024-12-11 226.90 226.91 224.81 225.80 0.0M
2024-12-10 225.93 226.23 224.06 224.59 0.0M
2024-12-09 229.64 229.64 225.64 225.87 0.0M
2024-12-06 228.26 228.60 227.53 228.01 0.0M
2024-12-05 229.23 229.23 226.11 226.32 0.0M
2024-12-04 228.70 230.08 227.99 229.71 0.0M
2024-12-03 229.27 229.30 227.34 228.00 0.0M
2024-12-02 230.54 230.54 228.29 229.37 0.0M
2024-11-29 229.75 230.32 229.25 229.76 0.0M
2024-11-27 229.52 230.25 227.25 228.01 0.0M
2024-11-26 229.12 229.12 227.42 228.20 0.0M
2024-11-25 229.33 231.13 228.25 229.38 0.0M
2024-11-22 223.13 226.45 222.66 226.16 0.0M
2024-11-21 218.46 222.92 218.29 221.79 0.0M
2024-11-20 218.03 218.11 215.34 218.11 0.0M
2024-11-19 212.27 217.82 212.23 217.82 0.0M
2024-11-18 214.55 216.21 213.84 214.75 0.0M
2024-11-15 217.93 217.93 213.61 214.16 0.1M
2024-11-14 222.50 223.24 217.92 218.38 0.0M
2024-11-13 226.43 227.22 222.09 222.13 0.1M
2024-11-12 227.35 228.44 223.75 224.65 0.1M
2024-11-11 228.16 229.13 227.00 228.43 0.0M
2024-11-08 223.40 225.76 222.90 225.67 0.0M
2024-11-07 223.40 224.77 223.00 223.42 0.0M
2024-11-06 221.21 223.16 219.10 223.01 0.1M
2024-11-05 207.23 211.71 207.23 211.52 0.1M
2024-11-04 206.23 208.81 205.49 207.57 0.0M
2024-11-01 206.43 207.34 205.96 206.76 0.0M
2024-10-31 207.43 207.94 204.38 204.48 0.0M
2024-10-30 208.16 210.30 207.81 208.01 0.0M
2024-10-29 207.37 208.83 207.30 208.71 0.0M
2024-10-28 207.77 209.83 207.77 209.15 0.0M
2024-10-25 208.18 208.70 205.89 206.17 0.0M
2024-10-24 206.85 207.48 205.79 206.32 0.0M
2024-10-23 207.01 207.79 204.97 206.27 0.0M
2024-10-22 209.24 209.41 207.66 208.22 0.0M
2024-10-21 211.52 211.62 208.97 209.60 0.0M
2024-10-18 213.10 213.10 211.65 211.90 0.0M
2024-10-17 213.85 213.85 211.74 212.42 0.0M
2024-10-16 211.47 213.32 211.17 213.23 0.0M
2024-10-15 209.67 211.58 208.91 210.03 0.0M
2024-10-14 208.70 210.16 208.20 210.12 0.0M
2024-10-11 204.08 208.70 204.08 208.70 0.0M
2024-10-10 203.64 204.12 201.64 204.12 0.0M
2024-10-09 205.01 206.60 204.57 205.35 0.0M
2024-10-08 204.37 205.60 204.19 205.20 0.0M
2024-10-07 205.92 205.92 202.97 204.12 0.0M
2024-10-04 205.55 206.39 204.55 206.39 0.0M
2024-10-03 203.42 204.28 201.95 202.91 0.1M
2024-10-02 203.33 204.95 202.48 204.64 0.1M
2024-10-01 206.80 206.80 202.77 204.25 0.1M
2024-09-30 205.78 207.82 204.90 207.25 0.0M
2024-09-27 207.25 208.42 205.99 206.61 0.0M
2024-09-26 206.83 207.13 204.40 205.12 0.0M
2024-09-25 206.37 206.51 204.37 204.59 0.0M
2024-09-24 206.74 206.74 204.98 206.68 0.0M
2024-09-23 207.96 207.97 205.30 205.93 0.0M
2024-09-20 208.41 208.41 206.34 206.72 0.0M
2024-09-19 209.12 209.12 206.33 208.30 0.0M
2024-09-18 203.71 208.42 203.19 203.69 0.1M
2024-09-17 204.01 205.60 202.63 203.69 0.0M
2024-09-16 202.27 203.09 200.88 202.00 0.0M
2024-09-13 198.89 202.33 198.89 201.94 0.0M
2024-09-12 195.08 197.63 193.85 197.10 0.0M
2024-09-11 192.84 194.63 190.06 194.43 0.0M
2024-09-10 193.94 193.94 190.93 193.15 0.0M
2024-09-09 193.43 195.07 193.27 193.56 0.0M
2024-09-06 196.35 197.29 191.30 192.10 0.0M
2024-09-05 197.77 197.77 195.23 196.12 0.0M
2024-09-04 196.54 199.13 195.78 197.65 0.0M
2024-09-03 202.79 203.91 197.12 197.63 0.0M
2024-08-30 204.01 204.66 201.93 204.61 0.0M
2024-08-29 202.50 205.28 201.94 203.22 0.0M
2024-08-28 202.69 203.41 200.76 201.45 0.1M
2024-08-27 203.42 204.00 202.58 203.72 0.0M
2024-08-26 206.15 206.52 204.49 204.76 0.0M
2024-08-23 200.87 205.35 200.87 204.86 0.1M
2024-08-22 201.91 202.22 198.96 199.36 0.0M
2024-08-21 199.55 201.63 198.85 201.63 0.1M
2024-08-20 200.42 200.53 197.61 198.54 0.0M
2024-08-19 198.53 200.58 197.93 200.58 0.0M
2024-08-16 197.03 198.96 197.03 198.19 0.0M
2024-08-15 196.42 198.59 196.04 197.67 0.0M
2024-08-14 194.74 194.74 192.03 192.80 0.0M
2024-08-13 191.93 194.15 191.52 193.90 0.0M
2024-08-12 192.81 192.81 190.12 190.92 0.0M
2024-08-09 192.08 192.70 190.78 192.10 0.0M
2024-08-08 189.02 191.87 188.10 191.87 0.0M
2024-08-07 192.96 192.96 186.49 186.75 0.1M
2024-08-06 188.92 192.45 186.83 189.72 0.1M
2024-08-05 181.56 189.33 181.51 187.02 0.1M
2024-08-02 193.57 194.43 191.03 193.12 0.1M
2024-08-01 207.43 207.99 198.97 200.61 0.1M
2024-07-31 207.48 211.33 205.54 207.00 0.1M
2024-07-30 206.60 208.08 204.29 205.40 0.0M
2024-07-29 208.73 208.88 204.63 205.62 0.0M
2024-07-26 207.17 208.97 205.78 207.52 0.1M
2024-07-25 203.29 207.25 202.15 204.16 0.1M
2024-07-24 206.04 207.90 202.25 202.43 0.0M
2024-07-23 205.28 208.13 204.25 207.28 0.1M
2024-07-22 203.19 205.38 201.12 205.38 0.0M
2024-07-19 202.39 203.26 201.12 201.74 0.0M
2024-07-18 206.95 209.39 202.02 202.75 0.0M
2024-07-17 209.52 211.89 206.90 207.09 0.1M
2024-07-16 206.78 211.25 206.78 211.16 0.1M
2024-07-15 202.51 205.43 201.85 204.65 0.0M
2024-07-12 199.97 202.16 199.97 200.53 0.0M
2024-07-11 195.91 198.58 195.59 198.21 0.0M
2024-07-10 191.38 192.00 190.53 191.91 0.0M
2024-07-09 191.19 191.44 190.25 190.36 0.0M
2024-07-08 191.26 192.48 191.26 191.46 0.0M
2024-07-05 189.68 190.28 188.75 190.28 0.0M
2024-07-03 190.31 191.29 189.99 190.30 0.0M
2024-07-02 189.70 190.46 189.27 190.03 0.0M
2024-07-01 191.57 191.69 189.24 189.87 0.0M
2024-06-28 192.67 193.48 190.08 191.05 0.0M
2024-06-27 189.16 191.40 189.16 191.40 0.0M
2024-06-26 188.59 189.48 188.58 189.24 0.0M
2024-06-25 189.77 189.92 189.10 189.92 0.0M
2024-06-24 189.27 191.02 189.27 189.54 0.0M
2024-06-21 188.44 189.64 187.67 189.56 0.0M
2024-06-20 190.43 191.45 188.65 188.88 0.0M
2024-06-18 189.41 190.71 189.41 190.08 0.0M
2024-06-17 187.64 190.38 186.82 189.67 0.0M
2024-06-14 189.16 189.16 187.50 188.12 0.0M
2024-06-13 192.65 192.65 189.67 191.00 0.0M
2024-06-12 194.23 195.62 191.87 192.30 0.1M
2024-06-11 188.58 189.53 187.55 189.48 0.0M
2024-06-10 187.58 189.96 187.07 189.95 0.0M
2024-06-07 189.56 190.02 188.55 188.75 0.0M
2024-06-06 192.18 192.19 190.67 190.93 0.0M
2024-06-05 190.27 192.67 189.37 192.67 0.0M
2024-06-04 190.03 190.05 188.58 188.86 0.0M
2024-06-03 193.69 193.69 189.53 190.99 0.0M
2024-05-31 192.35 192.83 189.69 191.89 0.0M
2024-05-30 190.66 191.99 190.55 191.06 0.0M
2024-05-29 189.82 190.69 189.82 189.88 0.0M
2024-05-28 193.71 193.71 191.47 192.72 0.0M
2024-05-24 191.15 192.51 190.48 192.48 0.0M
2024-05-23 194.33 194.33 189.14 190.02 0.1M
2024-05-22 193.33 194.25 192.08 192.67 0.0M
2024-05-21 193.88 194.20 193.67 194.20 0.0M
2024-05-20 192.97 194.82 192.97 194.65 0.0M
2024-05-17 193.98 193.98 192.10 193.06 0.0M
2024-05-16 194.30 194.69 193.24 193.24 0.0M
2024-05-15 194.25 194.92 192.85 194.92 0.0M
2024-05-14 191.09 191.97 191.02 191.72 0.0M
2024-05-13 190.61 191.09 189.47 189.56 0.0M
2024-05-10 191.62 191.62 188.80 189.17 0.0M
2024-05-09 189.15 190.69 188.65 190.66 0.0M
2024-05-08 188.78 189.81 188.55 189.29 0.0M
2024-05-07 190.48 191.76 190.06 190.72 0.0M
2024-05-06 188.78 190.09 188.65 189.84 0.0M
2024-05-03 188.06 189.00 186.64 186.82 0.0M
2024-05-02 184.11 185.12 181.43 185.02 0.0M
2024-05-01 181.24 185.59 180.64 181.54 0.1M
2024-04-30 184.12 184.59 181.83 181.83 0.0M
2024-04-29 184.79 186.16 184.79 185.89 0.0M
2024-04-26 182.78 184.56 182.52 184.35 0.0M
2024-04-25 180.02 181.86 179.28 181.86 0.0M
2024-04-24 183.72 184.53 181.67 182.65 0.0M
2024-04-23 180.49 184.37 180.49 183.52 0.0M
2024-04-22 178.45 181.13 178.37 180.29 0.0M
2024-04-19 178.80 180.35 177.05 178.44 0.0M
2024-04-18 181.30 182.34 179.61 179.78 0.0M
2024-04-17 183.73 184.02 180.45 180.48 0.0M
2024-04-16 181.37 183.32 181.02 182.75 0.0M
2024-04-15 186.84 186.84 182.05 182.55 0.0M
2024-04-12 188.61 189.12 184.94 185.72 0.0M
2024-04-11 189.71 190.24 187.87 189.85 0.0M
2024-04-10 187.72 189.69 187.05 188.35 0.1M
2024-04-09 192.93 192.93 191.20 192.79 0.0M
2024-04-08 193.02 193.02 191.45 192.20 0.0M
2024-04-05 189.83 192.11 189.50 191.19 0.0M
2024-04-04 195.00 195.13 190.27 190.50 0.0M
2024-04-03 190.76 193.35 190.76 192.92 0.0M
2024-04-02 193.12 193.12 190.80 191.87 0.0M
2024-04-01 197.59 197.59 195.19 195.65 0.0M
2024-03-28 197.45 198.76 197.02 197.10 0.0M
2024-03-27 195.02 196.92 193.82 196.92 0.0M
2024-03-26 195.40 195.45 193.37 193.39 0.0M
2024-03-25 193.34 194.65 193.30 193.47 0.0M
2024-03-22 195.02 195.14 192.94 192.94 0.0M
2024-03-21 194.98 196.21 194.22 195.01 0.0M
2024-03-20 189.60 193.53 189.01 193.19 0.0M
2024-03-19 187.42 190.59 187.40 189.97 0.0M
2024-03-18 192.21 192.21 189.58 189.73 0.0M
2024-03-15 190.60 191.69 190.25 191.25 0.0M
2024-03-14 193.84 193.99 189.66 191.22 0.0M
2024-03-13 193.65 195.33 193.65 194.75 0.0M
2024-03-12 193.96 194.25 191.85 193.76 0.0M
2024-03-11 194.96 195.08 193.15 193.26 0.0M
2024-03-08 197.70 199.00 194.42 195.33 0.0M
2024-03-07 195.62 196.57 195.17 195.75 0.0M
2024-03-06 195.20 195.30 192.97 194.22 0.0M
2024-03-05 193.76 194.53 191.74 192.34 0.0M
2024-03-04 196.70 197.00 195.29 195.47 0.0M
2024-03-01 192.36 195.00 192.05 194.55 0.0M
2024-02-29 193.91 194.44 191.28 191.85 0.0M
2024-02-28 191.75 192.30 191.05 191.28 0.0M
2024-02-27 191.59 192.80 190.95 192.52 0.0M
2024-02-26 187.61 189.72 187.10 189.46 0.0M
2024-02-23 187.30 188.35 186.17 187.62 0.0M
2024-02-22 186.06 187.72 185.62 187.29 0.0M
2024-02-21 185.01 185.01 182.93 184.24 0.0M
2024-02-20 186.73 186.73 184.72 185.74 0.0M
2024-02-16 189.88 190.83 188.63 188.70 0.0M
2024-02-15 189.09 191.81 188.94 191.66 0.0M
2024-02-14 185.33 187.66 184.63 187.39 0.0M
2024-02-13 184.03 185.22 181.45 182.60 0.1M
2024-02-12 187.67 190.47 187.67 189.84 0.1M
2024-02-09 184.22 186.92 184.22 186.78 0.0M
2024-02-08 180.26 183.36 180.22 183.15 0.0M
2024-02-07 181.01 181.01 179.04 180.04 0.0M
2024-02-06 178.46 180.24 177.66 180.24 0.0M
2024-02-05 179.06 179.19 176.55 178.25 0.0M
2024-02-02 179.33 181.06 178.39 180.34 0.0M
2024-02-01 179.06 181.20 177.41 181.20 0.0M
2024-01-31 180.33 182.81 177.52 177.52 0.1M
2024-01-30 182.90 182.90 180.83 181.41 0.0M
2024-01-29 180.05 183.30 179.29 183.30 0.0M
2024-01-26 180.23 181.33 179.41 179.71 0.0M
2024-01-25 180.47 181.17 178.64 179.56 0.1M
2024-01-24 182.39 182.39 178.42 178.42 0.0M
2024-01-23 181.59 182.09 179.07 180.11 0.0M
2024-01-22 178.20 180.52 178.20 180.25 0.0M
2024-01-19 176.02 176.86 174.02 176.66 0.0M
2024-01-18 175.63 175.63 173.00 175.20 0.0M
2024-01-17 173.32 174.39 172.74 174.39 0.0M
2024-01-16 175.33 176.30 174.56 175.50 0.0M
2024-01-12 179.00 179.86 176.53 176.89 0.0M
2024-01-11 178.06 178.45 175.31 177.21 0.0M
2024-01-10 178.62 178.79 176.97 178.74 0.0M
2024-01-09 178.28 179.29 177.17 178.72 0.0M
2024-01-08 175.65 180.21 175.28 180.21 0.0M
2024-01-05 175.35 177.36 175.30 175.96 0.0M
2024-01-04 176.38 177.53 176.35 176.71 0.0M
2024-01-03 179.74 179.92 176.19 176.56 0.1M
2024-01-02 182.62 183.88 180.74 181.76 0.1M