Vanguard Russell 2000 ETF (VTWO)

Historical Prices For Vanguard Russell 2000 ETF (VTWO)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	89.75	90.28	89.66	90.18	1,742,091	90.18
7/02/2025	88.28	89.33	87.90	89.35	5,287,158	89.35
7/01/2025	86.74	89.11	86.58	88.13	2,644,851	88.13
6/30/2025	87.54	87.54	87.06	87.22	2,464,332	87.22
6/27/2025	87.31	87.82	86.52	87.08	1,420,303	87.08
6/26/2025	86.00	87.10	85.95	87.05	1,362,788	87.05
6/25/2025	86.76	86.77	85.64	85.69	1,356,420	85.69
6/24/2025	86.21	86.84	85.81	86.65	1,311,436	86.65
6/23/2025	84.26	85.56	83.59	85.56	1,599,298	85.56
6/20/2025	85.30	85.35	84.24	84.54	1,101,904	84.54
6/18/2025	84.47	85.64	84.24	84.93	1,770,442	84.68
6/17/2025	84.71	85.29	84.46	84.52	1,133,620	84.27
6/16/2025	85.27	85.89	84.96	85.39	1,737,397	85.14
6/13/2025	84.80	85.45	84.17	84.43	1,914,788	84.18
6/12/2025	85.75	86.18	85.54	86.00	1,231,685	85.75
6/11/2025	87.08	87.26	86.21	86.36	1,456,772	86.11
6/10/2025	86.69	87.06	86.42	86.69	2,271,059	86.43
6/09/2025	86.43	86.60	85.91	86.23	980,039	85.98
6/06/2025	85.47	85.71	85.13	85.63	1,033,280	85.38
6/05/2025	84.35	84.81	83.68	84.27	1,007,762	84.02
6/04/2025	84.56	84.88	84.15	84.24	776,406	83.99
6/03/2025	83.44	84.71	83.10	84.49	1,694,117	84.24
6/02/2025	82.99	83.18	81.94	83.15	2,439,489	82.91
5/30/2025	82.91	83.36	82.28	82.99	3,312,884	82.75
5/29/2025	83.63	83.63	82.64	83.31	1,798,184	83.06
5/28/2025	83.93	84.08	82.92	83.05	1,603,074	82.81
5/27/2025	83.17	83.96	82.51	83.96	1,034,886	83.71
5/23/2025	80.74	82.15	80.71	81.87	1,488,305	81.63
5/22/2025	81.73	82.58	81.48	82.13	1,544,692	81.89
5/21/2025	83.51	83.90	81.99	82.12	1,464,127	81.88
5/20/2025	84.32	84.76	84.05	84.49	823,463	84.24
5/19/2025	83.59	84.50	83.37	84.45	874,856	84.20
5/16/2025	84.26	84.92	83.97	84.84	831,007	84.59
5/15/2025	83.49	84.14	83.01	84.09	923,267	83.84
5/14/2025	84.08	84.26	83.47	83.59	994,295	83.34
5/13/2025	84.47	84.71	84.04	84.32	755,991	84.07
5/12/2025	84.38	84.73	83.19	84.04	1,021,180	83.79
5/09/2025	81.45	81.75	80.83	81.16	641,867	80.92
5/08/2025	80.78	81.91	80.16	81.32	1,013,605	81.08
5/07/2025	80.03	80.23	79.22	79.77	960,504	79.54
5/06/2025	79.43	80.25	79.09	79.54	952,464	79.31
5/05/2025	80.26	81.03	80.14	80.43	710,698	80.19
5/02/2025	80.17	81.31	80.08	81.00	1,155,952	80.76
5/01/2025	79.03	79.88	78.32	79.24	1,027,866	79.01
4/30/2025	78.07	79.00	77.12	78.75	1,567,456	78.52
4/29/2025	78.57	79.56	78.03	79.25	937,638	79.02
4/28/2025	78.61	79.27	77.84	78.76	2,338,070	78.53
4/25/2025	77.88	78.52	77.42	78.45	4,869,078	78.22
4/24/2025	77.08	78.54	76.74	78.41	760,635	78.18
4/23/2025	77.95	79.00	76.73	76.85	1,872,153	76.62
4/22/2025	74.82	75.98	74.58	75.78	1,136,415	75.56
4/21/2025	74.77	74.86	73.06	73.82	1,143,846	73.60
4/17/2025	74.70	75.73	74.54	75.38	1,278,111	75.16
4/16/2025	75.02	75.45	73.80	74.69	1,442,558	74.47
4/15/2025	75.36	76.37	75.10	75.42	1,443,033	75.20
4/14/2025	75.91	75.95	74.00	75.39	1,487,250	75.17
4/11/2025	73.31	74.68	72.16	74.47	2,012,246	74.25
4/10/2025	74.44	74.91	71.53	73.41	3,661,263	73.19
4/09/2025	69.81	77.59	69.39	76.70	6,110,542	76.47
4/08/2025	75.08	75.12	69.64	70.56	4,186,739	70.35
4/07/2025	70.41	75.18	69.38	72.58	7,180,300	72.37
4/04/2025	73.76	74.35	71.39	73.19	4,519,055	72.97