Vanguard Russell 2000 ETF (VTWO)

Historical Prices For Vanguard Russell 2000 ETF (VTWO)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	95.74	95.84	94.82	95.13	1,402,685	95.13
8/28/2025	95.83	95.83	95.20	95.57	1,906,228	95.57
8/27/2025	94.55	95.49	94.49	95.43	1,275,478	95.43
8/26/2025	94.17	94.98	94.11	94.75	1,595,136	94.75
8/25/2025	94.70	94.77	93.98	93.98	1,761,752	93.98
8/22/2025	91.93	95.21	91.90	94.97	5,484,432	94.97
8/21/2025	90.76	91.53	90.50	91.40	2,014,958	91.40
8/20/2025	91.37	91.54	90.47	91.18	2,025,494	91.18
8/19/2025	92.23	92.59	91.28	91.49	3,351,269	91.49
8/18/2025	91.90	92.39	91.80	92.21	1,090,516	92.21
8/15/2025	92.46	92.50	91.42	91.85	2,122,961	91.85
8/14/2025	92.38	92.51	91.46	92.26	1,728,746	92.26
8/13/2025	92.32	93.58	92.14	93.49	4,094,035	93.49
8/12/2025	89.64	91.77	89.41	91.69	1,230,787	91.69
8/11/2025	89.25	89.61	88.88	89.07	1,614,699	89.07
8/08/2025	89.40	89.57	88.86	89.09	1,001,695	89.09
8/07/2025	89.99	90.10	88.38	88.90	1,079,731	88.90
8/06/2025	89.33	89.33	88.72	89.18	988,351	89.18
8/05/2025	89.16	89.43	88.25	89.30	1,913,726	89.30
8/04/2025	87.53	88.81	87.38	88.81	1,357,235	88.81
8/01/2025	87.42	87.56	85.88	86.92	2,080,291	86.92
7/31/2025	89.16	89.75	88.52	88.73	2,402,958	88.73
7/30/2025	90.40	90.95	89.01	89.60	2,741,744	89.60
7/29/2025	91.23	91.25	89.79	90.03	1,373,174	90.03
7/28/2025	91.11	91.12	90.35	90.63	1,113,177	90.63
7/25/2025	90.75	90.80	89.98	90.73	1,185,514	90.73
7/24/2025	91.21	91.32	90.36	90.39	1,199,362	90.39
7/23/2025	90.90	91.68	90.61	91.68	1,905,403	91.68
7/22/2025	89.58	90.48	89.23	90.25	3,112,721	90.25
7/21/2025	90.38	90.73	89.47	89.53	1,453,926	89.53
7/18/2025	91.09	91.11	89.75	89.86	4,160,339	89.86
7/17/2025	89.34	90.63	89.24	90.52	5,605,657	90.52
7/16/2025	89.03	89.49	87.72	89.34	2,843,951	89.34
7/15/2025	90.58	90.64	88.46	88.49	1,445,271	88.49
7/14/2025	89.44	90.27	89.36	90.21	1,432,149	90.21
7/11/2025	90.18	90.35	89.55	89.59	1,851,082	89.59
7/10/2025	90.32	91.36	90.08	90.85	3,117,152	90.85
7/09/2025	89.96	90.41	89.38	90.38	2,556,999	90.38
7/08/2025	89.15	89.86	89.09	89.44	2,827,696	89.44
7/07/2025	89.55	90.06	88.30	88.83	2,055,023	88.83
7/03/2025	89.75	90.28	89.66	90.18	1,742,091	90.18
7/02/2025	88.28	89.33	87.90	89.35	5,287,158	89.35
7/01/2025	86.74	89.11	86.58	88.13	2,644,851	88.13
6/30/2025	87.54	87.54	87.06	87.22	2,464,332	87.22
6/27/2025	87.31	87.82	86.52	87.08	1,420,303	87.08
6/26/2025	86.00	87.10	85.95	87.05	1,362,788	87.05
6/25/2025	86.76	86.77	85.64	85.69	1,356,420	85.69
6/24/2025	86.21	86.84	85.81	86.65	1,311,436	86.65
6/23/2025	84.26	85.56	83.59	85.56	1,599,298	85.56
6/20/2025	85.30	85.35	84.24	84.54	1,101,904	84.54
6/18/2025	84.47	85.64	84.24	84.93	1,770,442	84.68
6/17/2025	84.71	85.29	84.46	84.52	1,133,620	84.27
6/16/2025	85.27	85.89	84.96	85.39	1,737,397	85.14
6/13/2025	84.80	85.45	84.17	84.43	1,914,788	84.18
6/12/2025	85.75	86.18	85.54	86.00	1,231,685	85.75
6/11/2025	87.08	87.26	86.21	86.36	1,456,772	86.11
6/10/2025	86.69	87.06	86.42	86.69	2,271,059	86.43
6/09/2025	86.43	86.60	85.91	86.23	980,039	85.98
6/06/2025	85.47	85.71	85.13	85.63	1,033,280	85.38
6/05/2025	84.35	84.81	83.68	84.27	1,007,762	84.02
6/04/2025	84.56	84.88	84.15	84.24	776,406	83.99
6/03/2025	83.44	84.71	83.10	84.49	1,694,117	84.24