NasdaqGM - Delayed Quote
USD
Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)
188.87
-2.34
(-1.22%)
At close: October 30 at 4:00:01 PM EDT
Trade VTWV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
191.32
191.32
187.92
188.87
188.87
48,300
Oct 29, 2026
189.93
191.50
189.93
191.21
191.21
30,800
Oct 28, 2026
189.41
189.60
188.36
189.22
189.22
20,200
Oct 27, 2026
188.38
189.31
187.98
189.18
189.18
19,400
Oct 26, 2026
188.36
189.36
188.19
188.22
188.22
19,900
Oct 23, 2026
187.40
188.09
186.31
187.81
187.81
22,900
Oct 22, 2026
184.84
188.13
184.84
188.02
188.02
20,400
Oct 21, 2026
186.17
186.76
185.25
185.98
185.98
25,200
Oct 20, 2026
183.72
186.68
183.72
186.02
186.02
26,200
Oct 19, 2026
184.09
184.32
183.08
183.25
183.25
12,300
Oct 16, 2026
185.81
186.50
183.66
183.93
183.93
11,700
Oct 15, 2026
183.69
185.60
183.69
185.58
185.58
20,700
Oct 14, 2026
184.42
184.86
182.51
182.92
182.92
44,000
Oct 13, 2026
186.17
186.22
185.13
185.98
185.98
24,400
Oct 12, 2026
185.68
186.57
185.65
185.97
185.97
14,300
Oct 9, 2026
186.07
186.48
185.71
185.81
185.81
27,400
Oct 8, 2026
184.05
186.06
183.54
186.06
186.06
29,700
Oct 7, 2026
185.45
185.55
184.42
184.96
184.96
84,600
Oct 6, 2026
188.07
188.54
186.98
187.11
187.11
14,000
Oct 5, 2026
187.87
188.72
186.04
187.94
187.94
26,100
Oct 2, 2026
186.96
188.25
186.88
187.04
187.04
31,700
Oct 1, 2026
184.06
185.75
183.15
185.60
185.60
63,900
Sep 30, 2026
186.76
186.76
184.62
184.73
184.73
60,800
Sep 29, 2026
186.96
186.96
184.89
185.77
185.77
27,500
Sep 28, 2026
187.19
187.79
186.08
186.49
186.49
46,400
Sep 25, 2026
187.96
188.84
187.24
188.19
188.19
47,000
Sep 24, 2026
187.91
188.11
186.65
187.82
187.82
43,800
Sep 23, 2026
1.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
190.28
190.28
187.74
187.91
187.91
176,100
Sep 22, 2026
192.30
193.42
191.75
192.06
191.04
52,700
Sep 21, 2026
192.63
192.63
191.22
191.42
190.40
110,500
Sep 18, 2026
191.77
191.77
190.09
191.06
190.04
38,200
Sep 17, 2026
193.94
193.94
192.04
192.04
191.02
82,500
Sep 16, 2026
193.04
193.53
189.61
191.50
190.48
32,200
Sep 15, 2026
193.90
193.90
192.32
192.68
191.66
16,900
Sep 14, 2026
193.65
194.49
192.96
193.58
192.55
17,000
Sep 11, 2026
195.11
195.11
193.54
193.91
192.88
25,100
Sep 10, 2026
194.29
194.29
192.63
193.13
192.10
23,200
Sep 9, 2026
196.02
196.02
194.19
194.43
193.40
14,500
Sep 8, 2026
197.46
197.46
196.48
196.48
195.44
20,100
Sep 4, 2026
197.10
198.33
196.33
198.18
197.13
18,400
Sep 3, 2026
197.83
197.83
196.66
197.31
196.26
13,200
Sep 2, 2026
194.75
197.19
194.48
196.66
195.61
33,000
Sep 1, 2026
194.77
195.33
193.70
193.95
192.92
67,000
Aug 31, 2026
196.65
196.65
195.19
195.87
194.83
43,000
Aug 28, 2026
198.15
199.01
196.94
197.01
195.96
21,900
Aug 27, 2026
197.88
198.56
197.08
198.38
197.33
21,400
Aug 26, 2026
198.33
198.33
197.73
198.00
196.95
12,500
Aug 25, 2026
198.23
198.52
197.58
198.32
197.27
14,500
Aug 24, 2026
198.47
198.94
197.65
197.75
196.70
15,500
Aug 21, 2026
199.10
199.39
197.74
198.38
197.33
39,100
Aug 20, 2026
198.15
198.51
197.39
197.71
196.66
34,400
Aug 19, 2026
199.82
200.35
198.78
199.19
198.13
16,700
Aug 18, 2026
199.57
199.57
198.08
198.08
197.03
48,600
Aug 17, 2026
200.65
200.65
199.29
199.84
198.78
26,600
Aug 14, 2026
200.38
200.93
199.94
200.77
199.70
22,100
Aug 13, 2026
200.28
200.88
199.85
200.23
199.17
16,200
Aug 12, 2026
199.74
199.74
198.00
199.31
198.25
21,600
Aug 11, 2026
198.85
199.23
198.45
198.51
197.45
29,000
Aug 10, 2026
198.89
198.89
197.25
197.87
196.82
44,700
Aug 7, 2026
198.68
199.33
197.65
198.94
197.88
26,600
Aug 6, 2026
199.49
199.71
197.35
197.35
196.30
16,500
Aug 5, 2026
200.97
200.97
198.57
198.79
197.73
32,700
Aug 4, 2026
198.58
200.59
197.37
200.12
199.06
109,800
Aug 3, 2026
196.06
198.20
196.06
198.03
196.98
72,200
Jul 31, 2026
196.73
196.73
194.13
195.08
194.04
13,200
Jul 30, 2026
196.97
196.97
194.16
195.82
194.78
59,500
Jul 29, 2026
197.94
198.00
195.43
195.43
194.39
31,700
Jul 28, 2026
196.93
197.88
196.08
197.67
196.62
32,700
Jul 27, 2026
196.84
196.94
195.58
196.06
195.02
27,100
Jul 24, 2026
195.59
196.68
195.08
195.26
194.22
17,000
Jul 23, 2026
194.62
194.79
193.86
194.62
193.59
18,700
Jul 22, 2026
196.89
197.01
195.54
195.98
194.94
86,300
Jul 21, 2026
195.38
196.89
195.10
196.89
195.84
17,600
Jul 20, 2026
196.98
196.98
194.84
195.00
193.96
44,300
Jul 17, 2026
196.55
198.21
195.47
196.20
195.16
99,100
Jul 16, 2026
194.78
198.01
194.78
197.82
196.77
35,200
Jul 15, 2026
194.25
196.29
194.17
195.12
194.08
16,000
Jul 14, 2026
195.14
195.14
193.76
193.76
192.73
15,300
Jul 13, 2026
194.19
194.43
193.70
193.81
192.78
15,500
Jul 10, 2026
194.00
194.32
193.51
194.16
193.13
11,700
Jul 9, 2026
192.39
194.11
192.09
193.65
192.62
12,200
Jul 8, 2026
193.72
193.72
191.02
191.98
190.96
22,300
Jul 7, 2026
195.78
196.56
194.19
194.37
193.34
20,900
Jul 6, 2026
195.64
196.21
195.24
195.69
194.65
75,500
Jul 2, 2026
196.40
197.04
193.87
195.21
194.17
40,200
Jul 1, 2026
195.46
197.18
195.21
195.50
194.46
32,700
Jun 30, 2026
195.36
195.73
194.23
195.44
194.40
21,400
Jun 29, 2026
195.81
195.81
193.53
195.17
194.13
76,700
Jun 26, 2026
192.51
195.54
192.51
195.54
194.50
20,200
Jun 25, 2026
194.29
194.85
193.09
194.11
193.08
65,100
Jun 24, 2026
191.70
193.84
191.70
192.60
191.58
17,900
Jun 23, 2026
190.16
192.77
190.03
191.87
190.85
27,500
Jun 22, 2026
192.52
192.72
191.54
192.45
191.43
26,600
Jun 18, 2026
0.713
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
190.83
191.39
189.86
191.39
190.37
17,700
Jun 17, 2026
191.69
193.05
188.66
189.12
187.41
23,900
Jun 16, 2026
192.64
193.60
191.14
191.15
189.42
126,300
Jun 15, 2026
195.17
195.17
192.18
192.31
190.57
20,600
Jun 12, 2026
191.50
193.78
191.35
192.42
190.68
29,000
Jun 11, 2026
187.70
190.55
186.94
190.40
188.67
28,800
Jun 10, 2026
186.57
189.15
185.87
185.87
184.18
25,100
Jun 9, 2026
187.62
189.99
184.36
187.18
185.48
15,800
Jun 8, 2026
187.28
187.67
185.88
186.35
184.66
44,700
Jun 5, 2026
188.88
188.88
184.40
184.54
182.87
20,500
Jun 4, 2026
186.61
189.91
186.61
189.59
187.87
11,900
Jun 3, 2026
188.48
188.50
186.97
187.13
185.43
14,400
Jun 2, 2026
187.80
189.92
187.80
189.45
187.73
8,900
Jun 1, 2026
187.44
188.03
186.49
187.67
185.97
14,200
May 29, 2026
189.92
189.92
188.08
188.44
186.73
20,600
May 28, 2026
188.11
190.11
187.46
189.85
188.13
23,400
May 27, 2026
189.05
190.01
189.04
189.30
187.58
21,200
May 26, 2026
188.42
189.28
187.79
189.14
187.43
15,600
May 22, 2026
186.35
186.66
184.74
186.24
184.55
12,700
May 21, 2026
183.69
185.53
182.05
185.09
183.41
17,600
May 20, 2026
181.03
184.11
180.92
184.08
182.41
13,500
May 19, 2026
180.36
180.87
179.00
179.95
178.32
12,700
May 18, 2026
182.25
182.80
180.88
181.63
179.98
15,800
May 15, 2026
182.60
182.60
181.35
181.41
179.77
12,000
May 14, 2026
184.64
186.04
184.55
185.21
183.53
13,100
May 13, 2026
184.91
184.91
183.60
184.31
182.64
21,300
May 12, 2026
185.37
185.37
182.12
184.66
182.99
27,500
May 11, 2026
186.68
187.47
186.01
186.15
184.46
22,700
May 8, 2026
186.06
187.05
185.26
186.62
184.93
23,900
May 7, 2026
187.92
187.92
184.81
184.97
183.29
23,200
May 6, 2026
187.06
187.53
186.18
187.50
185.80
15,600
May 5, 2026
182.57
185.05
182.57
184.74
183.07
85,700
May 4, 2026
183.04
183.74
181.12
181.93
180.28
33,500
May 1, 2026
183.12
183.99
182.39
183.56
181.90
26,300
Apr 30, 2026
180.66
183.45
180.60
183.03
181.37
18,500
Apr 29, 2026
182.17
182.21
179.09
179.87
178.24
21,600
Apr 28, 2026
183.18
183.18
181.77
182.34
180.69
31,800
Apr 27, 2026
182.83
183.68
182.83
183.18
181.52
17,000
Apr 24, 2026
182.71
183.38
181.52
182.52
180.87
30,600
Apr 23, 2026
181.65
182.97
180.29
182.22
180.57
28,600
Apr 22, 2026
182.80
182.82
181.39
181.82
180.17
18,800
Apr 21, 2026
183.68
183.91
180.68
180.93
179.29
32,800
Apr 20, 2026
181.48
183.18
181.31
182.89
181.23
23,700
Apr 17, 2026
180.20
183.32
180.01
182.05
180.40
24,800
Apr 16, 2026
178.05
178.42
177.49
178.34
176.72
23,900
Apr 15, 2026
178.15
178.15
177.25
177.95
176.34
19,000
Apr 14, 2026
178.08
178.62
177.69
178.11
176.50
14,400
Apr 13, 2026
175.41
177.12
175.01
177.12
175.51
16,500
Apr 10, 2026
176.53
176.53
175.16
175.63
174.04
10,900
Apr 9, 2026
174.21
176.60
174.21
176.06
174.46
22,000
Apr 8, 2026
175.32
175.32
173.98
174.83
173.24
37,100
Apr 7, 2026
169.41
170.53
169.00
170.39
168.85
12,700
Apr 6, 2026
169.46
170.37
168.92
170.14
168.60
10,200
Apr 2, 2026
165.60
169.55
165.60
169.35
167.81
36,200
Apr 1, 2026
167.83
169.52
167.83
168.18
166.66
40,400
Mar 31, 2026
165.14
167.24
164.50
167.22
165.70
29,800
Mar 30, 2026
165.58
165.58
162.28
162.94
161.46
22,300
Mar 27, 2026
166.41
166.41
164.07
164.41
162.92
17,600
Mar 26, 2026
167.27
169.02
166.81
166.81
165.30
14,200
Mar 25, 2026
168.65
169.17
167.56
168.57
167.04
309,100
Mar 24, 2026
0.611
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
163.91
167.71
163.91
166.58
165.07
17,200
Mar 23, 2026
163.83
168.05
163.83
165.70
163.59
26,300
Mar 20, 2026
164.75
165.16
161.21
162.02
159.96
71,800
Mar 19, 2026
162.28
166.24
162.28
165.21
163.11
26,500
Mar 18, 2026
165.70
165.90
164.19
164.19
162.10
120,000
Mar 17, 2026
167.04
167.57
166.50
166.80
164.68
9,100
Mar 16, 2026
166.16
167.19
165.92
165.96
163.85
12,800
Mar 13, 2026
165.86
166.72
164.18
164.50
162.41
48,700
Mar 12, 2026
165.68
166.26
164.51
165.02
162.92
71,100
Mar 11, 2026
167.70
168.41
166.87
167.87
165.73
9,300
Mar 10, 2026
168.58
170.61
167.89
168.34
166.20
16,800
Mar 9, 2026
165.95
168.84
163.18
168.82
166.67
27,900
Mar 6, 2026
168.61
168.61
166.85
167.81
165.68
26,200
Mar 5, 2026
173.00
173.19
170.03
171.43
169.25
112,900
Mar 4, 2026
173.56
175.39
172.51
174.86
172.64
18,400
Mar 3, 2026
171.42
173.95
169.53
172.92
170.72
58,100
Mar 2, 2026
171.96
175.78
171.79
175.49
173.26
27,500
Feb 27, 2026
175.37
175.37
173.20
174.26
172.04
31,300
Feb 26, 2026
176.58
177.12
175.00
177.12
174.87
12,100
Feb 25, 2026
176.88
176.88
174.74
176.18
173.94
15,400
Feb 24, 2026
174.30
175.43
173.85
175.43
173.20
18,700
Feb 23, 2026
176.82
176.82
172.83
173.92
171.71
16,700
Feb 20, 2026
175.96
177.44
175.62
177.13
174.88
42,600
Feb 19, 2026
175.01
176.79
175.01
176.67
174.42
13,200
Feb 18, 2026
176.52
178.12
175.84
176.34
174.10
45,600
Feb 17, 2026
176.20
176.60
174.25
176.00
173.76
52,200
Feb 13, 2026
174.64
177.42
173.31
176.21
173.97
61,400
Feb 12, 2026
178.10
178.41
172.81
173.82
171.61
24,100
Feb 11, 2026
178.22
178.60
175.55
176.82
174.57
17,500
Feb 10, 2026
177.55
178.25
176.97
177.01
174.76
27,600
Feb 9, 2026
176.88
177.95
175.68
177.34
175.08
30,000
Feb 6, 2026
174.21
177.15
174.09
176.90
174.65
69,400
Feb 5, 2026
172.78
174.15
171.40
171.76
169.58
17,800
Feb 4, 2026
175.15
175.69
173.00
174.45
172.23
74,200
Feb 3, 2026
173.66
175.33
172.24
174.16
171.94
20,500
Feb 2, 2026
170.03
173.58
170.03
172.80
170.60
33,300
Jan 30, 2026
170.65
171.61
169.59
170.78
168.61
23,700
Jan 29, 2026
172.48
172.70
170.50
172.68
170.48
20,100
Jan 28, 2026
173.18
173.37
171.45
171.57
169.39
14,300
Jan 27, 2026
171.80
172.58
171.38
172.58
170.38
18,100
Jan 26, 2026
173.00
173.38
171.43
171.84
169.65
31,700
Jan 23, 2026
175.54
175.54
172.42
172.50
170.31
130,200
Jan 22, 2026
175.66
177.03
175.32
175.49
173.26
78,300
Jan 21, 2026
171.60
174.30
171.31
174.30
172.08
29,400
Jan 20, 2026
169.41
171.38
169.41
170.00
167.84
23,000
Jan 16, 2026
172.75
172.90
171.83
172.35
170.16
47,000
Jan 15, 2026
171.19
173.02
171.19
172.39
170.20
29,200
Jan 14, 2026
169.47
171.11
169.47
170.73
168.56
12,100
Jan 13, 2026
169.69
169.92
168.92
169.17
167.02
17,400
Jan 12, 2026
168.35
169.13
167.92
169.02
166.87
18,700
Jan 9, 2026
168.17
169.27
167.35
168.54
166.40
18,700
Jan 8, 2026
164.52
167.82
164.52
167.45
165.32
69,600
Jan 7, 2026
165.91
165.91
164.25
165.10
163.00
17,300
Jan 6, 2026
163.31
165.74
162.86
165.74
163.63
36,600
Jan 5, 2026
161.77
164.09
161.77
163.32
161.24
25,400
Jan 2, 2026
160.60
161.55
159.64
161.11
159.06
13,800
Dec 31, 2025
161.00
161.13
159.77
159.93
157.90
38,200
Dec 30, 2025
162.18
162.18
161.01
161.01
158.96
23,500
Dec 29, 2025
161.88
162.53
161.72
161.93
159.87
29,200
Dec 26, 2025
163.41
163.41
162.22
162.78
160.71
4,300
Dec 24, 2025
163.12
163.44
162.42
163.41
161.33
119,300
Dec 23, 2025
163.40
163.46
162.72
162.82
160.75
10,800
Dec 22, 2025
0.851
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
163.48
164.79
163.48
163.76
161.68
11,500
Dec 19, 2025
163.82
164.36
163.34
163.47
160.55
11,100
Dec 18, 2025
164.46
164.94
163.49
163.49
160.57
14,300
Dec 17, 2025
164.05
164.22
162.75
162.75
159.84
16,500
Dec 16, 2025
163.81
164.60
163.07
163.57
160.65
19,800
Dec 15, 2025
165.92
165.92
164.28
164.58
161.64
9,400
Dec 12, 2025
167.15
167.15
165.07
165.20
162.25
102,300
Dec 11, 2025
164.98
167.22
164.98
166.84
163.86
19,300
Dec 10, 2025
162.04
166.30
162.04
165.33
162.38
13,600
Dec 9, 2025
162.47
163.10
162.14
162.17
159.27
13,000
Dec 8, 2025
162.63
162.63
161.60
161.60
158.71
6,700
Dec 5, 2025
161.99
162.98
161.80
161.81
158.92
10,600
Dec 4, 2025
161.61
162.63
161.21
161.97
159.08
8,900
Dec 3, 2025
158.99
161.99
158.99
161.99
159.10
15,100
Dec 2, 2025
160.05
160.05
158.84
158.84
156.00
18,400
Dec 1, 2025
158.55
160.35
158.55
159.32
156.47
13,400
Nov 28, 2025
160.35
160.46
160.01
160.39
157.53
5,400
Nov 26, 2025
158.90
161.03
158.59
159.99
157.13
14,300
Nov 25, 2025
155.45
159.04
155.45
158.56
155.73
14,600
Nov 24, 2025
153.69
155.14
153.35
155.04
152.27
10,700
Nov 21, 2025
149.45
153.84
149.34
153.08
150.35
11,100
Nov 20, 2025
152.92
153.87
148.68
148.68
146.02
35,800
Nov 19, 2025
151.77
151.77
150.29
150.70
148.01
10,200
Nov 18, 2025
149.92
152.09
149.92
151.31
148.61
16,000
Nov 17, 2025
153.00
153.67
150.36
150.47
147.78
11,200
Nov 14, 2025
151.43
154.09
151.43
153.76
151.01
9,800
Nov 13, 2025
155.60
155.61
153.32
153.43
150.69
13,700
Nov 12, 2025
158.00
158.00
156.40
156.40
153.61
9,500
Nov 11, 2025
156.34
156.94
156.16
156.69
153.89
5,900
Nov 10, 2025
155.76
156.86
155.24
156.10
153.31
14,200
Nov 7, 2025
152.50
154.84
152.42
154.84
152.07
7,100
Nov 6, 2025
155.89
155.89
153.66
153.75
151.00
5,000
Nov 5, 2025
154.54
156.42
154.18
155.83
153.05
9,100
Nov 4, 2025
153.63
154.96
153.37
154.04
151.29
10,200
Nov 3, 2025
154.61
156.00
154.61
155.97
153.18
23,100
Oct 31, 2025
155.97
156.21
155.00
156.21
153.42
11,100
