Vanguard Russell 2000 Value Index Fund ETF Shares

VTWV
🏛️ usa →
155.62
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
2022-12-30 120.85 121.84 120.69 121.77 0.1M
2022-12-29 119.93 122.26 119.93 121.77 0.1M
2022-12-28 121.09 121.59 119.03 119.46 0.1M
2022-12-27 121.51 121.92 120.88 121.05 0.0M
2022-12-23 121.02 121.76 120.49 121.76 0.0M
2022-12-22 121.67 121.67 119.07 120.77 0.1M
2022-12-21 120.74 122.93 120.74 122.31 0.0M
2022-12-20 120.15 121.16 119.58 120.48 0.1M
2022-12-19 121.33 121.34 119.59 120.07 0.0M
2022-12-16 120.82 122.10 120.15 121.40 0.0M
2022-12-15 123.97 123.97 121.70 122.35 0.1M
2022-12-14 127.09 127.75 125.16 126.11 0.0M
2022-12-13 129.98 130.64 126.27 127.11 0.0M
2022-12-12 125.75 126.96 124.96 126.96 0.0M
2022-12-09 125.82 126.57 124.99 124.99 0.0M
2022-12-08 126.26 127.61 126.14 126.29 0.0M
2022-12-07 126.19 127.01 125.62 126.24 0.0M
2022-12-06 127.72 127.91 125.92 126.74 0.0M
2022-12-05 130.50 130.55 127.50 127.79 0.0M
2022-12-02 130.01 131.82 129.26 131.57 0.0M
2022-12-01 132.10 132.29 130.47 131.05 0.1M
2022-11-30 128.47 131.42 127.09 131.42 0.0M
2022-11-29 127.91 128.71 127.63 128.33 0.0M
2022-11-28 129.51 129.51 126.97 127.17 0.0M
2022-11-25 129.92 130.57 128.52 130.25 0.0M
2022-11-23 129.47 130.02 128.88 129.78 0.0M
2022-11-22 128.86 129.86 128.45 129.80 0.0M
2022-11-21 128.42 128.46 127.47 128.36 0.0M
2022-11-18 128.93 128.93 127.86 128.71 0.0M
2022-11-17 126.97 127.90 126.45 127.38 0.0M
2022-11-16 130.04 130.15 128.28 128.58 0.0M
2022-11-15 130.96 132.10 130.41 130.73 0.0M
2022-11-14 130.31 131.44 129.53 129.77 0.0M
2022-11-11 130.48 132.12 130.48 131.03 0.0M
2022-11-10 127.47 130.21 127.47 130.11 0.0M
2022-11-09 124.58 125.54 122.87 123.17 0.0M
2022-11-08 126.41 127.31 124.75 125.96 0.0M
2022-11-07 126.04 126.54 125.10 125.96 0.0M
2022-11-04 125.12 125.73 123.61 125.53 0.0M
2022-11-03 123.02 123.80 121.60 123.30 0.0M
2022-11-02 127.59 128.11 123.89 123.89 0.0M
2022-11-01 128.87 128.87 127.20 127.80 0.0M
2022-10-31 126.75 127.93 126.35 127.56 0.0M
2022-10-28 124.71 127.46 124.45 127.46 0.0M
2022-10-27 125.04 126.40 124.52 124.53 0.0M
2022-10-26 123.87 125.69 123.86 124.15 0.1M
2022-10-25 120.63 123.80 120.63 123.46 0.0M
2022-10-24 120.37 120.80 119.30 120.48 0.0M
2022-10-21 117.48 120.08 117.03 119.93 0.0M
2022-10-20 118.89 120.32 116.94 117.14 0.0M
2022-10-19 119.58 119.94 117.79 118.90 0.0M
2022-10-18 121.63 122.57 120.06 120.75 0.0M
2022-10-17 117.86 119.59 117.86 119.46 0.0M
2022-10-14 119.56 119.99 115.98 116.15 0.0M
2022-10-13 113.04 119.01 112.44 118.70 0.0M
2022-10-12 115.56 116.01 114.75 115.50 0.0M
2022-10-11 114.35 117.00 114.01 115.70 0.0M
2022-10-10 115.79 116.13 115.22 115.32 0.0M
2022-10-07 117.62 117.62 115.20 115.66 0.0M
2022-10-06 119.06 119.59 118.17 118.63 0.0M
2022-10-05 119.13 119.66 117.36 119.43 0.0M
2022-10-04 117.62 120.55 117.62 120.45 0.0M
2022-10-03 114.93 116.48 113.88 115.93 0.0M
2022-09-30 113.68 115.82 113.12 113.26 0.1M
2022-09-29 115.34 115.34 112.79 113.70 0.1M
2022-09-28 114.41 117.44 114.41 116.95 0.0M
2022-09-27 116.07 116.45 113.62 114.52 0.0M
2022-09-26 115.78 117.53 114.41 114.68 0.0M
2022-09-23 117.31 117.76 114.97 116.62 0.1M
2022-09-22 121.66 121.66 118.98 119.42 0.0M
2022-09-21 124.41 125.09 121.91 121.93 0.0M
2022-09-20 123.74 123.92 122.81 123.77 0.0M
2022-09-19 122.71 125.36 122.71 125.29 0.0M
2022-09-16 123.72 123.96 122.37 123.78 0.0M
2022-09-15 126.63 127.01 124.91 125.34 0.0M
2022-09-14 126.09 126.09 124.61 125.71 0.0M
2022-09-13 127.60 128.11 125.20 125.84 0.0M
2022-09-12 129.85 130.65 129.75 130.64 0.0M
2022-09-09 127.67 129.11 127.67 128.88 0.0M
2022-09-08 124.78 126.64 124.33 126.64 0.1M
2022-09-07 122.90 125.89 122.90 125.77 0.0M
2022-09-06 125.42 125.42 122.99 123.41 0.0M
2022-09-02 127.14 127.36 124.18 124.73 0.0M
2022-09-01 125.76 125.76 124.38 125.63 0.0M
2022-08-31 128.02 128.02 126.76 126.91 0.0M
2022-08-30 129.80 130.18 127.20 127.61 0.0M
2022-08-29 129.68 130.67 129.17 129.67 0.1M
2022-08-26 134.82 134.85 130.66 130.89 0.0M
2022-08-25 134.42 134.83 133.83 134.71 0.0M
2022-08-24 132.21 133.41 132.21 133.01 0.0M
2022-08-23 132.28 133.25 132.14 132.32 0.0M
2022-08-22 133.54 133.54 131.80 132.10 0.0M
2022-08-19 136.56 136.69 134.94 135.31 0.0M
2022-08-18 137.63 138.15 137.08 138.15 0.0M
2022-08-17 138.44 138.47 136.61 137.56 0.0M
2022-08-16 138.89 140.38 138.60 139.82 0.0M
2022-08-15 138.00 139.30 137.50 139.24 0.0M
2022-08-12 137.01 138.94 137.01 138.90 0.0M
2022-08-11 136.60 138.03 135.94 136.17 0.0M
2022-08-10 134.25 135.59 134.25 135.23 0.0M
2022-08-09 132.93 132.93 131.54 131.98 0.0M
2022-08-08 132.82 134.42 132.82 133.19 0.0M
2022-08-05 129.93 132.20 129.93 132.20 0.0M
2022-08-04 131.74 131.74 130.98 131.37 0.0M
2022-08-03 131.02 131.97 131.02 131.73 0.0M
2022-08-02 130.17 131.16 129.82 130.26 0.0M
2022-08-01 129.73 131.45 128.98 130.93 0.0M
2022-07-29 129.95 131.05 129.08 130.67 0.1M
2022-07-28 129.10 130.00 127.68 129.89 0.1M
2022-07-27 126.80 128.80 126.26 128.64 0.1M
2022-07-26 125.61 126.11 125.61 125.84 0.1M
2022-07-25 125.89 126.65 125.19 126.49 0.0M
2022-07-22 127.23 127.23 124.44 125.33 0.0M
2022-07-21 126.46 127.03 125.20 126.88 0.0M
2022-07-20 125.05 127.00 125.05 126.82 0.0M
2022-07-19 122.78 125.49 122.78 125.32 0.0M
2022-07-18 122.55 123.35 120.94 121.18 0.0M
2022-07-15 120.09 121.32 118.90 121.12 0.0M
2022-07-14 118.05 118.84 117.21 118.67 0.1M
2022-07-13 118.83 120.54 118.78 120.19 0.0M
2022-07-12 119.71 121.48 119.71 120.47 0.0M
2022-07-11 121.43 121.58 120.04 120.18 0.0M
2022-07-08 122.31 123.19 121.39 122.24 0.0M
2022-07-07 121.23 122.81 121.23 122.60 0.0M
2022-07-06 121.19 121.36 119.24 120.31 0.0M
2022-07-05 119.47 121.49 117.72 121.36 0.1M
2022-07-01 119.03 121.12 118.48 120.99 0.0M
2022-06-30 118.15 120.25 117.38 119.15 0.0M
2022-06-29 121.65 121.65 119.09 119.93 0.0M
2022-06-28 124.62 125.14 121.80 121.80 0.1M
2022-06-27 123.53 124.53 122.89 123.72 0.1M
2022-06-24 120.80 123.33 120.80 123.05 0.0M
2022-06-23 120.38 120.38 118.04 119.70 0.0M
2022-06-22 118.67 120.76 118.67 119.86 0.1M
2022-06-21 120.29 121.82 119.62 120.56 0.0M
2022-06-17 118.59 120.22 117.72 118.60 0.1M
2022-06-16 121.24 121.36 117.80 118.13 0.0M
2022-06-15 123.58 125.11 122.02 123.96 0.0M
2022-06-14 123.60 123.67 121.25 122.33 0.0M
2022-06-13 125.36 126.26 122.46 122.83 0.0M
2022-06-10 129.99 130.42 128.12 128.97 0.0M
2022-06-09 133.67 134.08 132.02 132.10 0.0M
2022-06-08 136.22 136.22 134.13 134.59 0.0M
2022-06-07 133.81 136.95 133.81 136.76 0.0M
2022-06-06 135.63 135.63 134.60 135.01 0.0M
2022-06-03 133.85 134.42 133.59 134.27 0.0M
2022-06-02 132.61 134.92 132.36 134.81 0.0M
2022-06-01 133.59 133.96 130.84 132.82 0.0M
2022-05-31 134.16 134.16 132.54 133.09 0.0M
2022-05-27 131.81 134.34 131.81 134.34 0.0M
2022-05-26 129.87 132.03 129.87 131.34 0.0M
2022-05-25 126.19 129.52 126.19 128.94 0.0M
2022-05-24 126.75 126.85 124.04 126.41 0.0M
2022-05-23 126.98 128.10 126.09 127.52 0.0M
2022-05-20 127.54 127.54 123.39 125.57 0.0M
2022-05-19 125.45 127.40 125.33 126.20 0.0M
2022-05-18 129.05 129.66 125.95 126.58 0.0M
2022-05-17 127.87 130.53 127.86 130.43 0.0M
2022-05-16 126.35 127.54 126.09 126.89 0.0M
2022-05-13 125.53 127.36 125.35 126.72 0.0M
2022-05-12 122.44 124.10 121.62 123.92 0.0M
2022-05-11 125.43 127.66 123.03 123.35 0.1M
2022-05-10 127.41 127.58 122.91 125.03 0.1M
2022-05-09 128.55 128.82 125.36 125.89 0.1M
2022-05-06 131.10 131.56 129.11 130.26 0.0M
2022-05-05 134.97 135.00 130.27 131.60 0.1M
2022-05-04 133.45 136.37 132.00 136.04 0.1M
2022-05-03 131.20 133.36 130.67 132.82 0.0M
2022-05-02 130.36 131.80 128.17 130.80 0.1M
2022-04-29 133.69 134.55 130.20 130.36 0.0M
2022-04-28 132.93 134.65 130.39 134.12 0.1M
2022-04-27 132.26 132.97 131.18 131.50 0.1M
2022-04-26 134.71 134.72 131.87 132.06 0.1M
2022-04-25 134.11 135.62 132.13 135.38 0.0M
2022-04-22 138.11 138.32 135.31 135.47 0.1M
2022-04-21 142.72 142.87 138.45 138.71 0.1M
2022-04-20 141.21 142.41 141.15 141.64 0.1M
2022-04-19 138.26 140.78 138.26 140.61 0.1M
2022-04-18 138.24 138.69 137.58 138.10 0.0M
2022-04-14 138.87 139.95 138.22 138.22 0.1M
2022-04-13 136.79 139.16 136.79 139.11 0.0M
2022-04-12 136.78 138.75 136.07 136.45 0.1M
2022-04-11 136.29 137.59 135.80 136.00 0.0M
2022-04-08 137.26 138.06 136.44 136.68 0.0M
2022-04-07 137.71 138.11 135.68 137.20 0.1M
2022-04-06 138.20 138.86 137.30 137.88 0.1M
2022-04-05 141.90 143.31 139.06 139.20 0.1M
2022-04-04 142.97 142.97 141.00 142.31 0.1M
2022-04-01 142.01 142.77 141.12 142.64 0.1M
2022-03-31 142.42 143.87 141.19 141.19 0.1M
2022-03-30 145.39 145.67 142.36 142.98 0.0M
2022-03-29 143.43 145.70 143.38 145.41 0.1M
2022-03-28 142.18 142.50 141.04 142.43 0.0M
2022-03-25 141.50 142.95 141.50 142.95 0.1M
2022-03-24 141.06 141.48 139.92 141.44 0.1M
2022-03-23 142.07 142.15 140.45 140.45 0.1M
2022-03-22 142.28 143.40 141.76 142.46 0.1M
2022-03-21 142.23 143.10 140.91 141.60 0.0M
2022-03-18 140.90 142.28 140.33 141.98 0.0M
2022-03-17 139.55 141.77 139.55 141.54 0.0M
2022-03-16 138.22 140.15 137.69 140.08 0.0M
2022-03-15 136.05 137.21 135.82 137.21 0.0M
2022-03-14 138.15 138.15 135.32 136.14 0.0M
2022-03-11 139.61 140.08 137.42 137.50 0.0M
2022-03-10 136.99 138.85 136.79 138.74 0.1M
2022-03-09 137.87 139.11 137.87 138.47 0.0M
2022-03-08 135.90 138.50 135.51 135.83 0.1M
2022-03-07 138.13 138.85 135.22 135.39 0.1M
2022-03-04 138.53 138.53 136.66 138.13 0.0M
2022-03-03 140.49 140.49 138.39 139.51 0.1M
2022-03-02 137.34 140.66 137.34 140.04 0.0M
2022-03-01 138.80 139.22 135.34 136.20 0.1M
2022-02-28 137.40 139.42 136.26 138.96 0.0M
2022-02-25 135.98 138.64 135.38 138.41 0.1M
2022-02-24 130.32 135.39 130.32 135.21 0.1M
2022-02-23 136.59 136.61 133.15 133.26 0.0M
2022-02-22 136.81 137.23 134.45 135.29 0.1M
2022-02-18 137.21 138.67 136.76 137.12 0.0M
2022-02-17 139.27 139.48 137.54 137.86 0.0M
2022-02-16 139.57 140.83 139.32 140.50 0.1M
2022-02-15 137.91 139.90 137.79 139.71 0.0M
2022-02-14 137.39 138.41 135.80 136.66 0.6M
2022-02-11 137.80 139.65 136.30 137.17 0.1M
2022-02-10 137.79 141.01 137.14 137.84 0.0M
2022-02-09 138.69 139.70 138.69 139.59 0.4M
2022-02-08 136.45 138.17 136.25 138.06 1.1M
2022-02-07 135.78 136.98 135.36 135.93 0.0M
2022-02-04 135.43 136.54 133.43 135.61 0.2M
2022-02-03 135.76 137.38 135.17 135.21 0.1M
2022-02-02 138.24 138.24 135.82 137.28 0.8M
2022-02-01 137.20 138.29 135.54 138.07 0.5M
2022-01-31 133.46 136.79 133.19 136.72 0.7M
2022-01-28 132.42 134.21 130.00 134.10 0.1M
2022-01-27 136.14 137.38 131.72 132.26 0.1M
2022-01-26 138.43 139.56 133.78 135.17 0.1M
2022-01-25 135.51 138.32 133.50 136.83 0.1M
2022-01-24 133.15 138.10 131.90 137.84 0.2M
2022-01-21 136.25 138.71 135.23 135.33 0.1M
2022-01-20 140.48 142.26 137.01 137.22 0.1M
2022-01-19 143.24 143.24 139.96 140.07 0.9M
2022-01-18 144.93 145.32 142.30 142.53 0.8M
2022-01-14 143.75 145.81 143.75 145.74 0.0M
2022-01-13 145.81 147.00 144.85 145.09 0.1M
2022-01-12 146.65 146.89 144.44 145.35 0.6M
2022-01-11 145.07 145.97 143.42 145.96 0.1M
2022-01-10 144.99 144.99 142.97 144.85 0.7M
2022-01-07 146.22 146.90 144.98 145.42 0.1M
2022-01-06 145.50 146.95 144.45 146.03 0.8M
2022-01-05 148.52 149.02 144.89 144.92 0.1M
2022-01-04 147.70 148.89 147.70 148.34 0.1M
2022-01-03 145.78 148.30 145.78 147.14 0.1M