Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV) Historical Stock Data
145.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTWV is down -0.36% a day on average. There have been 9 days where Vanguard Russell 2000 Value Index Fund ETF Shares closed green and 21 days where VTWV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 144.70 | 145.80 | ↑$1.10 (0.76%) | 143.93 | 145.80 | 11.34K |
| 2024-12-23 | 144.32 | 144.49 | ↑$0.18 (0.12%) | 143.42 | 144.49 | 39.42K |
| 2024-12-20 | 143.43 | 145.51 | ↑$2.08 (1.45%) | 143.43 | 146.95 | 39.58K |
| 2024-12-19 | 146.73 | 144.20 | ↓$2.53 (-1.72%) | 144.08 | 147.32 | 46.45K |
| 2024-12-18 | 152.09 | 145.14 | ↓$6.95 (-4.57%) | 144.00 | 152.98 | 57.39K |
| 2024-12-17 | 153.35 | 151.87 | ↓$1.48 (-0.97%) | 151.60 | 153.55 | 28.38K |
| 2024-12-16 | 153.36 | 153.91 | ↑$0.55 (0.36%) | 153.33 | 154.48 | 15.42K |
| 2024-12-13 | 154.09 | 153.45 | ↓$0.64 (-0.42%) | 152.87 | 154.10 | 14.04K |
| 2024-12-12 | 155.80 | 154.58 | ↓$1.22 (-0.78%) | 154.58 | 156.04 | 13.50K |
| 2024-12-11 | 157.19 | 156.54 | ↓$0.65 (-0.41%) | 156.28 | 157.19 | 20.30K |
| 2024-12-10 | 154.94 | 155.92 | ↑$0.98 (0.63%) | 154.81 | 157.07 | 11.18K |
| 2024-12-09 | 157.02 | 156.05 | ↓$0.97 (-0.62%) | 156.05 | 158.39 | 38.90K |
| 2024-12-06 | 157.26 | 156.23 | ↓$1.04 (-0.66%) | 155.82 | 157.26 | 31.56K |
| 2024-12-05 | 157.76 | 156.00 | ↓$1.76 (-1.12%) | 156.00 | 157.90 | 83.59K |
| 2024-12-04 | 157.92 | 157.76 | ↓$0.16 (-0.10%) | 156.69 | 158.17 | 33.04K |
| 2024-12-03 | 158.98 | 157.65 | ↓$1.33 (-0.84%) | 157.39 | 158.98 | 16.34K |
| 2024-12-02 | 159.10 | 158.98 | ↓$0.12 (-0.08%) | 157.55 | 159.53 | 29.16K |
| 2024-11-29 | 159.99 | 159.33 | ↓$0.66 (-0.41%) | 158.80 | 159.99 | 22.02K |
| 2024-11-27 | 159.45 | 158.77 | ↓$0.69 (-0.43%) | 158.77 | 160.40 | 16.99K |
| 2024-11-26 | 159.30 | 158.23 | ↓$1.07 (-0.67%) | 157.77 | 159.30 | 40.83K |
| 2024-11-25 | 159.10 | 159.92 | ↑$0.82 (0.52%) | 159.10 | 161.65 | 37.73K |
| 2024-11-22 | 155.36 | 157.24 | ↑$1.88 (1.21%) | 154.80 | 157.59 | 34.40K |
| 2024-11-21 | 152.88 | 154.76 | ↑$1.88 (1.23%) | 152.60 | 155.03 | 34.81K |
| 2024-11-20 | 152.42 | 152.32 | ↓$0.10 (-0.07%) | 150.99 | 152.49 | 39.82K |
| 2024-11-19 | 150.18 | 152.40 | ↑$2.22 (1.48%) | 150.18 | 152.50 | 27.90K |
| 2024-11-18 | 152.57 | 152.36 | ↓$0.21 (-0.14%) | 152.00 | 153.33 | 67.14K |
| 2024-11-15 | 153.59 | 152.14 | ↓$1.45 (-0.94%) | 151.63 | 153.85 | 39.46K |
| 2024-11-14 | 155.62 | 153.84 | ↓$1.78 (-1.14%) | 153.05 | 155.95 | 39.98K |
| 2024-11-13 | 157.59 | 155.22 | ↓$2.37 (-1.50%) | 155.00 | 157.90 | 26.41K |
| 2024-11-12 | 158.25 | 156.49 | ↓$1.76 (-1.11%) | 156.28 | 159.18 | 22.94K |
Create an account or log in to view more rows.
$VTWV green is good
$VTWV the future is so bright .. I gotta wear shades..
$VTWV LOL
$VTWV going green
$VTWV Nothing but time to wait
$VTWV go green today and we gap up tomrrow
$VTWV hot trash
$VTWV There is nothing wrong with a decent pullback
$VTWV I mean ... head and shoulders .....
$VTWV this is just going to go up forever