Vanguard Russell 2000 ETF (VTWO)

Historical Prices For Vanguard Russell 2000 ETF (VTWO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	79.53	82.18	79.44	81.95	3,466,668	81.95
4/01/2025	80.42	81.31	79.50	80.65	1,980,686	80.65
3/31/2025	79.80	81.05	78.99	80.65	1,120,033	80.65
3/28/2025	82.66	82.68	80.60	81.03	1,475,502	81.03
3/27/2025	82.97	83.38	82.37	82.72	2,238,693	82.72
3/26/2025	84.07	84.38	82.72	83.06	1,941,006	83.06
3/25/2025	84.33	84.52	83.71	83.96	983,261	83.96
3/24/2025	83.87	84.78	83.78	84.67	1,519,023	84.42
3/21/2025	82.17	82.85	81.79	82.59	1,305,813	82.35
3/20/2025	82.80	84.04	82.79	83.12	931,208	82.88
3/19/2025	82.40	84.15	82.37	83.63	1,251,929	83.39
3/18/2025	82.59	82.64	82.03	82.38	1,624,856	82.14
3/17/2025	81.95	83.30	81.92	83.04	2,534,953	82.80
3/14/2025	80.97	82.10	80.60	82.03	2,015,775	81.79
3/13/2025	81.34	81.68	79.65	80.08	2,099,564	79.85
3/12/2025	82.12	82.39	80.70	81.32	1,206,150	81.08
3/11/2025	81.29	82.14	80.28	81.18	2,086,103	80.94
3/10/2025	82.24	82.77	80.36	81.15	2,769,860	80.91
3/07/2025	82.82	83.73	81.56	83.29	1,172,008	83.05
3/06/2025	83.21	84.12	82.46	82.99	1,155,402	82.75
3/05/2025	83.46	84.44	82.83	84.34	1,311,229	84.09
3/04/2025	83.28	84.81	82.17	83.47	1,737,778	83.23
3/03/2025	87.10	87.32	83.88	84.42	1,422,584	84.17
2/28/2025	85.55	86.82	85.34	86.81	1,681,425	86.56
2/27/2025	87.22	87.53	85.83	85.90	1,155,296	85.65
2/26/2025	87.37	88.32	86.88	87.22	983,266	86.96
2/25/2025	87.47	87.82	86.33	87.12	1,103,616	86.86
2/24/2025	88.44	88.44	87.02	87.42	1,201,625	87.16
2/21/2025	91.41	91.42	87.95	88.08	1,425,262	87.82
2/20/2025	91.41	91.47	90.20	90.73	716,244	90.46
2/19/2025	91.17	91.89	91.06	91.59	1,489,115	91.32
2/18/2025	91.43	92.07	91.22	91.92	3,090,555	91.65
2/14/2025	91.92	92.18	91.25	91.39	653,831	91.12
2/13/2025	91.00	91.53	90.49	91.43	832,106	91.16
2/12/2025	89.89	90.75	89.72	90.44	1,063,901	90.18
2/11/2025	91.01	91.56	90.92	91.28	1,235,128	91.01
2/10/2025	91.96	92.01	91.36	91.81	603,664	91.54
2/07/2025	92.56	92.71	91.25	91.40	1,501,837	91.13
2/06/2025	93.19	93.29	91.94	92.51	908,041	92.24
2/05/2025	92.25	92.81	91.80	92.81	611,805	92.54
2/04/2025	90.42	91.87	90.33	91.79	776,049	91.52
2/03/2025	89.52	91.18	89.25	90.53	1,843,016	90.26
1/31/2025	92.53	93.13	91.21	91.60	1,858,523	91.33
1/30/2025	92.43	93.04	91.79	92.41	1,204,706	92.14
1/29/2025	91.67	92.27	90.84	91.49	1,890,477	91.22
1/28/2025	91.75	92.02	91.09	91.70	963,164	91.43
1/27/2025	91.68	92.83	91.09	91.62	10,705,816	91.35
1/24/2025	92.54	93.11	92.23	92.48	914,521	92.21
1/23/2025	91.77	92.75	91.65	92.73	1,032,641	92.46
1/22/2025	92.77	92.93	92.14	92.32	1,020,562	92.05
1/21/2025	91.98	92.96	91.83	92.93	1,571,010	92.66
1/17/2025	91.77	91.77	90.86	91.15	759,954	90.88
1/16/2025	90.64	91.06	90.10	90.78	932,718	90.51
1/15/2025	91.17	91.19	90.18	90.60	1,153,503	90.33
1/14/2025	88.65	89.05	87.88	88.88	1,756,595	88.62
1/13/2025	86.73	87.94	86.52	87.84	1,477,829	87.58
1/10/2025	88.26	88.44	87.11	87.69	2,037,656	87.43
1/08/2025	89.32	89.89	88.57	89.67	1,404,633	89.41
1/07/2025	91.21	91.59	89.55	90.07	1,175,397	89.81
1/06/2025	91.23	91.86	90.64	90.79	941,915	90.52
1/03/2025	89.81	90.91	89.53	90.78	885,981	90.51