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%
VTWV — Vanguard Russell 2000 Value ETF
NasdaqVanguard Russell 2000 Value ETF
$185.93
+0.97(+0.53%)
- O
- 184.05
- H
- 186.03
- L
- 183.54
- V
- 29.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$185.93
Period Return+45.22%
Period High$200.97
Period Low$125.26
Avg Daily Volume25.6K
Total Trading Days365
VTWV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $184.05 | $186.03 | $183.54 | $185.93 | +$0.97 | +0.53% | 29,687 | $184.75 | $183.54 $186.03 |
| Oct 7, 2026 | $185.45 | $185.55 | $184.42 | $184.96 | $-2.15 | -1.15% | 84,574 | $185.09 | $184.42 $185.55 |
| Oct 6, 2026 | $188.07 | $188.54 | $186.98 | $187.11 | $-0.83 | -0.44% | 14,010 | $187.68 | $186.98 $188.54 |
| Oct 5, 2026 | $187.87 | $188.72 | $186.04 | $187.94 | +$0.90 | +0.48% | 26,081 | $187.83 | $186.04 $188.72 |
| Oct 2, 2026 | $186.96 | $188.25 | $186.88 | $187.04 | +$1.44 | +0.78% | 31,719 | $187.38 | $186.88 $188.25 |
| Oct 1, 2026 | $184.06 | $185.75 | $183.15 | $185.60 | +$0.87 | +0.47% | 63,903 | $184.91 | $183.15 $185.75 |
| Sep 30, 2026 | $186.76 | $186.76 | $184.62 | $184.73 | $-1.04 | -0.56% | 60,844 | $185.69 | $184.62 $186.76 |
| Sep 29, 2026 | $186.96 | $186.96 | $184.89 | $185.77 | $-0.72 | -0.39% | 27,489 | $185.58 | $184.89 $186.96 |
| Sep 28, 2026 | $187.19 | $187.79 | $186.08 | $186.49 | $-1.70 | -0.90% | 46,414 | $186.70 | $186.08 $187.79 |
| Sep 25, 2026 | $187.96 | $188.84 | $187.24 | $188.19 | +$0.37 | +0.20% | 47,048 | $187.95 | $187.24 $188.84 |
| Sep 24, 2026 | $187.91 | $188.11 | $186.65 | $187.82 | $-0.09 | -0.05% | 43,771 | $187.56 | $186.65 $188.11 |
| Sep 23, 2026 | $190.28 | $190.28 | $187.74 | $187.91 | $-4.15 | -2.16% | 176,078 | $188.48 | $187.74 $190.28 |
| Sep 22, 2026 | $192.30 | $193.42 | $191.75 | $192.06 | +$0.64 | +0.33% | 52,725 | $192.21 | $191.75 $193.42 |
| Sep 21, 2026 | $192.63 | $192.63 | $191.22 | $191.42 | +$0.36 | +0.19% | 110,569 | $191.66 | $191.22 $192.63 |
| Sep 18, 2026 | $191.77 | $191.77 | $190.09 | $191.06 | $-0.98 | -0.51% | 38,154 | $190.59 | $190.09 $191.77 |
| Sep 17, 2026 | $193.94 | $193.94 | $192.04 | $192.04 | +$0.54 | +0.28% | 82,521 | $192.77 | $192.04 $193.94 |
| Sep 16, 2026 | $193.04 | $193.53 | $189.61 | $191.50 | $-1.18 | -0.61% | 32,178 | $191.52 | $189.61 $193.53 |
| Sep 15, 2026 | $193.90 | $193.90 | $192.32 | $192.68 | $-0.90 | -0.46% | 16,871 | $192.79 | $192.32 $193.90 |
| Sep 14, 2026 | $193.65 | $194.49 | $192.96 | $193.58 | $-0.33 | -0.17% | 16,971 | $193.64 | $192.96 $194.49 |
| Sep 11, 2026 | $195.11 | $195.11 | $193.54 | $193.91 | +$0.78 | +0.40% | 25,055 | $194.17 | $193.54 $195.11 |
| Sep 10, 2026 | $194.29 | $194.29 | $192.63 | $193.13 | $-1.31 | -0.67% | 23,221 | $193.08 | $192.63 $194.29 |
| Sep 9, 2026 | $196.02 | $196.02 | $194.19 | $194.43 | $-2.05 | -1.04% | 14,473 | $194.67 | $194.19 $196.02 |
| Sep 8, 2026 | $197.46 | $197.46 | $196.48 | $196.48 | $-1.70 | -0.86% | 20,111 | $197.06 | $196.48 $197.46 |
| Sep 4, 2026 | $197.10 | $198.33 | $196.33 | $198.18 | +$0.86 | +0.44% | 18,478 | $197.82 | $196.33 $198.33 |
| Sep 3, 2026 | $197.83 | $197.83 | $196.66 | $197.31 | +$0.66 | +0.33% | 13,203 | $197.19 | $196.66 $197.83 |
| Sep 2, 2026 | $194.75 | $197.19 | $194.48 | $196.66 | +$2.71 | +1.40% | 32,987 | $196.29 | $194.48 $197.19 |
| Sep 1, 2026 | $194.77 | $195.33 | $193.70 | $193.95 | $-1.93 | -0.98% | 67,033 | $194.78 | $193.70 $195.33 |
| Aug 31, 2026 | $196.65 | $196.65 | $195.19 | $195.87 | $-1.14 | -0.58% | 43,014 | $195.56 | $195.19 $196.65 |
| Aug 28, 2026 | $198.15 | $199.01 | $196.94 | $197.01 | $-1.37 | -0.69% | 21,929 | $197.49 | $196.94 $199.01 |
| Aug 27, 2026 | $197.88 | $198.56 | $197.08 | $198.38 | +$0.38 | +0.19% | 21,355 | $197.98 | $197.08 $198.56 |