MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTWO — Vanguard Russell 2000 ETF
NasdaqVanguard Russell 2000 ETF
$112.10
-0.11(-0.10%)
- O
- 111.59
- H
- 112.19
- L
- 110.87
- V
- 1.76M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$112.10
Period Return+42.33%
Period High$123.37
Period Low$77.12
Avg Daily Volume2.49M
Total Trading Days365
VTWO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $111.59 | $112.19 | $110.87 | $112.10 | $-0.11 | -0.10% | 1,764,093 | $111.69 | $110.87 $112.19 |
| Oct 7, 2026 | $112.40 | $112.69 | $111.85 | $112.21 | $-1.43 | -1.26% | 2,350,838 | $112.23 | $111.85 $112.69 |
| Oct 6, 2026 | $114.85 | $114.94 | $113.40 | $113.64 | $-0.79 | -0.69% | 1,518,305 | $113.91 | $113.40 $114.94 |
| Oct 5, 2026 | $113.88 | $114.78 | $113.11 | $114.43 | +$0.73 | +0.64% | 1,202,514 | $114.15 | $113.11 $114.78 |
| Oct 2, 2026 | $114.03 | $114.52 | $113.47 | $113.70 | +$1.03 | +0.91% | 1,857,176 | $113.84 | $113.47 $114.52 |
| Oct 1, 2026 | $112.03 | $113.31 | $111.29 | $112.67 | +$0.43 | +0.38% | 2,095,710 | $112.17 | $111.29 $113.31 |
| Sep 30, 2026 | $113.12 | $113.27 | $112.24 | $112.24 | $-0.47 | -0.42% | 1,293,039 | $112.77 | $112.24 $113.27 |
| Sep 29, 2026 | $113.17 | $113.49 | $112.05 | $112.71 | $-0.40 | -0.35% | 1,561,209 | $112.57 | $112.05 $113.49 |
| Sep 28, 2026 | $113.24 | $113.82 | $112.61 | $113.11 | $-0.77 | -0.68% | 1,393,025 | $113.14 | $112.61 $113.82 |
| Sep 25, 2026 | $114.05 | $114.49 | $113.30 | $113.88 | +$0.10 | +0.09% | 1,078,236 | $113.84 | $113.30 $114.49 |
| Sep 24, 2026 | $113.66 | $114.00 | $112.73 | $113.78 | $-0.14 | -0.12% | 1,221,377 | $113.45 | $112.73 $114.00 |
| Sep 23, 2026 | $115.49 | $115.56 | $113.87 | $113.92 | $-2.47 | -2.12% | 1,533,974 | $114.31 | $113.87 $115.56 |
| Sep 22, 2026 | $116.59 | $117.06 | $115.95 | $116.39 | +$0.65 | +0.56% | 1,624,987 | $116.49 | $115.95 $117.06 |
| Sep 21, 2026 | $116.05 | $116.10 | $115.50 | $115.74 | +$0.58 | +0.50% | 898,663 | $115.85 | $115.50 $116.10 |
| Sep 18, 2026 | $115.50 | $115.60 | $114.51 | $115.16 | $-0.49 | -0.42% | 2,436,397 | $115.03 | $114.51 $115.60 |
| Sep 17, 2026 | $116.75 | $116.81 | $115.62 | $115.65 | +$0.58 | +0.50% | 1,466,225 | $116.21 | $115.62 $116.81 |
| Sep 16, 2026 | $115.79 | $116.32 | $113.93 | $115.07 | $-0.50 | -0.43% | 1,744,928 | $115.30 | $113.93 $116.32 |
| Sep 15, 2026 | $116.18 | $116.25 | $115.14 | $115.57 | $-0.80 | -0.69% | 1,113,956 | $115.56 | $115.14 $116.25 |
| Sep 14, 2026 | $116.23 | $117.15 | $116.05 | $116.37 | $-0.39 | -0.33% | 1,309,371 | $116.53 | $116.05 $117.15 |
| Sep 11, 2026 | $117.52 | $117.79 | $116.74 | $116.76 | +$0.42 | +0.36% | 1,051,314 | $117.06 | $116.74 $117.79 |
| Sep 10, 2026 | $116.64 | $117.15 | $116.09 | $116.34 | $-1.17 | -1.00% | 1,536,750 | $116.54 | $116.09 $117.15 |
| Sep 9, 2026 | $118.65 | $118.91 | $117.39 | $117.51 | $-1.63 | -1.37% | 1,090,221 | $117.86 | $117.39 $118.91 |
| Sep 8, 2026 | $119.40 | $119.68 | $118.96 | $119.14 | $-0.48 | -0.40% | 883,836 | $119.32 | $118.96 $119.68 |
| Sep 4, 2026 | $118.74 | $119.73 | $118.69 | $119.62 | +$0.30 | +0.25% | 720,844 | $119.43 | $118.69 $119.73 |
| Sep 3, 2026 | $119.63 | $119.74 | $118.63 | $119.32 | +$0.45 | +0.38% | 999,047 | $119.20 | $118.63 $119.74 |
| Sep 2, 2026 | $117.85 | $119.00 | $117.76 | $118.87 | +$1.39 | +1.18% | 1,867,075 | $118.61 | $117.76 $119.00 |
| Sep 1, 2026 | $118.02 | $118.44 | $117.24 | $117.48 | $-1.36 | -1.14% | 1,640,209 | $117.74 | $117.24 $118.44 |
| Aug 31, 2026 | $119.31 | $119.39 | $118.34 | $118.84 | $-0.74 | -0.62% | 1,331,595 | $118.69 | $118.34 $119.39 |
| Aug 28, 2026 | $121.16 | $121.45 | $119.54 | $119.58 | $-1.63 | -1.34% | 970,003 | $120.16 | $119.54 $121.45 |
| Aug 27, 2026 | $120.83 | $121.41 | $120.54 | $121.21 | +$0.37 | +0.31% | 1,097,131 | $121.13 | $120.54 $121.41 |