Vanguard Russell 2000 ETF (VTWO)

Historical Prices For Vanguard Russell 2000 ETF (VTWO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	98.74	99.90	98.51	99.61	3,428,033	99.61
10/22/2025	99.45	99.80	97.33	98.39	4,768,009	98.39
10/21/2025	100.02	100.39	99.24	99.85	1,539,301	99.85
10/20/2025	99.70	100.37	99.51	100.30	2,110,123	100.30
10/17/2025	98.30	99.09	97.61	98.40	3,789,278	98.40
10/16/2025	101.49	101.57	98.65	99.09	4,463,125	99.09
10/15/2025	101.21	102.16	99.87	101.21	3,106,040	101.21
10/14/2025	97.52	100.89	97.18	100.20	3,858,585	100.20
10/13/2025	97.76	98.88	97.60	98.78	5,169,654	98.78
10/10/2025	99.36	99.77	96.05	96.13	8,220,570	96.13
10/09/2025	99.55	99.93	98.64	99.08	1,610,050	99.08
10/08/2025	99.15	99.82	98.56	99.68	1,630,172	99.68
10/07/2025	99.99	100.09	98.32	98.70	2,181,560	98.70
10/06/2025	100.12	100.43	99.46	99.77	1,572,578	99.77
10/03/2025	99.16	100.27	99.04	99.37	3,205,572	99.37
10/02/2025	98.25	98.65	97.61	98.62	1,282,783	98.62
10/01/2025	97.25	98.23	97.24	98.03	1,384,726	98.03
9/30/2025	97.48	97.86	96.78	97.82	2,195,142	97.82
9/29/2025	98.18	98.21	97.35	97.67	1,919,971	97.67
9/26/2025	96.88	97.68	96.73	97.57	1,539,751	97.57
9/25/2025	96.60	97.00	96.02	96.76	2,657,746	96.76
9/24/2025	98.58	98.87	97.64	97.66	1,606,305	97.66
9/23/2025	99.39	100.27	98.76	98.92	1,518,407	98.58
9/22/2025	98.26	99.30	97.82	99.13	1,226,523	98.79
9/19/2025	99.57	99.57	98.38	98.55	1,756,683	98.21
9/18/2025	97.70	99.45	97.41	99.32	2,570,393	98.98
9/17/2025	96.91	99.02	96.18	96.93	2,309,428	96.59
9/16/2025	96.74	96.94	96.05	96.68	2,136,727	96.34
9/15/2025	96.76	97.07	96.49	96.82	2,407,709	96.48
9/12/2025	97.14	97.19	96.36	96.41	1,727,876	96.08
9/11/2025	95.76	97.44	95.57	97.37	2,048,883	97.03
9/10/2025	95.95	96.36	95.25	95.59	2,163,890	95.26
9/09/2025	96.22	96.34	95.23	95.81	2,177,311	95.48
9/08/2025	96.45	96.46	95.60	96.37	1,827,906	96.04
9/05/2025	96.18	96.94	95.05	96.14	2,801,049	95.81
9/04/2025	94.71	95.72	94.51	95.70	1,268,571	95.37
9/03/2025	94.35	95.15	94.04	94.53	1,705,377	94.20
9/02/2025	93.84	94.80	93.64	94.62	1,657,191	94.29
8/29/2025	95.74	95.84	94.82	95.13	1,402,685	94.80
8/28/2025	95.83	95.83	95.20	95.57	1,906,228	95.24
8/27/2025	94.55	95.49	94.49	95.43	1,275,478	95.10
8/26/2025	94.17	94.98	94.11	94.75	1,595,136	94.42
8/25/2025	94.70	94.77	93.98	93.98	1,761,752	93.65
8/22/2025	91.93	95.21	91.90	94.97	5,484,432	94.64
8/21/2025	90.76	91.53	90.50	91.40	2,014,958	91.08
8/20/2025	91.37	91.54	90.47	91.18	2,025,494	90.86
8/19/2025	92.23	92.59	91.28	91.49	3,351,269	91.17
8/18/2025	91.90	92.39	91.80	92.21	1,090,516	91.89
8/15/2025	92.46	92.50	91.42	91.85	2,122,961	91.53
8/14/2025	92.38	92.51	91.46	92.26	1,728,746	91.94
8/13/2025	92.32	93.58	92.14	93.49	4,094,035	93.17
8/12/2025	89.64	91.77	89.41	91.69	1,230,787	91.37
8/11/2025	89.25	89.61	88.88	89.07	1,614,699	88.76
8/08/2025	89.40	89.57	88.86	89.09	1,001,695	88.78
8/07/2025	89.99	90.10	88.38	88.90	1,079,731	88.59
8/06/2025	89.33	89.33	88.72	89.18	988,351	88.87
8/05/2025	89.16	89.43	88.25	89.30	1,913,726	88.99
8/04/2025	87.53	88.81	87.38	88.81	1,357,235	88.50
8/01/2025	87.42	87.56	85.88	86.92	2,080,291	86.62
7/31/2025	89.16	89.75	88.52	88.73	2,402,958	88.42
7/30/2025	90.40	90.95	89.01	89.60	2,741,744	89.29
7/29/2025	91.23	91.25	89.79	90.03	1,373,174	89.72
7/28/2025	91.11	91.12	90.35	90.63	1,113,177	90.32
7/25/2025	90.75	90.80	89.98	90.73	1,185,514	90.42
7/24/2025	91.21	91.32	90.36	90.39	1,199,362	90.08