Indicators

Markets:

News

Vanguard Russell 2000 Value ETF (NQ:VTWV)

172.18 +0.61 (+0.35%)

Streaming Delayed Price Updated: 9:45 AM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2026	173.18	173.37	171.45	171.57	14,335	-1.01(-0.58%)
Jan 27, 2026	171.80	172.58	171.38	172.58	18,095	+0.74(+0.43%)
Jan 26, 2026	173.00	173.38	171.43	171.84	31,729	-0.66(-0.38%)
Jan 23, 2026	175.54	175.54	172.42	172.50	130,217	-2.99(-1.70%)
Jan 22, 2026	175.66	177.03	175.32	175.49	78,330	+1.19(+0.68%)
Jan 21, 2026	171.60	174.30	171.31	174.30	29,398	+4.30(+2.53%)
Jan 20, 2026	169.41	171.38	169.41	170.00	22,998	-2.35(-1.36%)
Jan 16, 2026	172.75	172.90	171.83	172.35	47,038	-0.04(-0.02%)
Jan 15, 2026	171.19	173.02	171.19	172.39	29,225	+1.66(+0.97%)
Jan 14, 2026	169.47	171.11	169.47	170.73	12,060	+1.56(+0.92%)
Jan 13, 2026	169.69	169.92	168.92	169.17	17,377	+0.15(+0.09%)
Jan 12, 2026	168.35	169.13	167.92	169.01	18,699	+0.48(+0.28%)
Jan 09, 2026	168.17	169.27	167.35	168.54	18,712	+1.09(+0.65%)
Jan 08, 2026	164.52	167.82	164.52	167.45	69,581	+2.35(+1.42%)
Jan 07, 2026	165.91	165.91	164.25	165.10	17,290	-0.64(-0.38%)
Jan 06, 2026	163.31	165.74	162.86	165.74	36,566	+2.41(+1.48%)
Jan 05, 2026	161.77	164.09	161.77	163.32	25,400	+2.21(+1.37%)
Jan 02, 2026	160.60	161.55	159.64	161.11	13,816	+1.18(+0.74%)
Dec 31, 2025	161.00	161.12	159.77	159.93	38,202	-1.08(-0.67%)
Dec 30, 2025	162.18	162.18	161.01	161.01	23,495	-0.92(-0.57%)
Dec 29, 2025	161.88	162.53	161.72	161.93	29,208	-0.85(-0.52%)
Dec 26, 2025	163.41	163.41	162.22	162.78	4,301	-0.63(-0.38%)
Dec 24, 2025	163.12	163.44	162.42	163.41	119,289	+0.59(+0.36%)
Dec 23, 2025	163.40	163.46	162.72	162.82	10,829	-0.94(-0.57%)
Dec 22, 2025	163.48	164.79	163.48	163.76	11,482	+1.14(+0.70%)
Dec 19, 2025	162.97	163.50	162.49	162.62	11,190	-0.02(-0.02%)
Dec 18, 2025	163.60	164.08	162.64	162.64	14,361	+0.74(+0.46%)
Dec 17, 2025	163.20	163.36	161.90	161.90	16,592	-0.81(-0.50%)
Dec 16, 2025	162.96	163.74	162.22	162.72	19,921	-1.01(-0.62%)
Dec 15, 2025	165.06	165.06	163.43	163.72	9,436	-0.61(-0.37%)
Dec 12, 2025	166.28	166.28	164.21	164.34	102,877	-1.63(-0.98%)
Dec 11, 2025	164.12	166.35	164.12	165.97	19,416	+1.50(+0.91%)
Dec 10, 2025	161.20	165.43	161.20	164.47	13,712	+3.15(+1.95%)
Dec 09, 2025	161.62	162.25	161.30	161.32	13,037	+0.56(+0.35%)
Dec 08, 2025	161.78	161.78	160.76	160.76	6,774	-0.21(-0.13%)
Dec 05, 2025	161.15	162.13	160.96	160.96	10,691	-0.17(-0.10%)
Dec 04, 2025	160.77	161.78	160.37	161.13	8,949	-0.02(-0.01%)
Dec 03, 2025	158.16	161.15	158.16	161.15	15,146	+3.13(+1.98%)
Dec 02, 2025	159.22	159.22	158.02	158.02	18,460	-0.47(-0.30%)
Dec 01, 2025	157.72	159.51	157.72	158.49	13,497	-1.06(-0.67%)
Nov 28, 2025	159.51	159.62	159.18	159.55	5,463	+0.39(+0.25%)
Nov 26, 2025	158.07	160.19	157.76	159.16	14,390	+1.42(+0.90%)
Nov 25, 2025	154.64	158.21	154.64	157.74	14,712	+3.51(+2.27%)
Nov 24, 2025	152.89	154.33	152.55	154.23	10,717	+1.95(+1.28%)
Nov 21, 2025	148.67	153.03	148.56	152.28	11,156	+4.38(+2.96%)
Nov 20, 2025	152.12	153.06	147.91	147.91	36,024	-2.01(-1.34%)
Nov 19, 2025	150.98	150.98	149.50	149.92	10,256	-0.60(-0.40%)
Nov 18, 2025	149.14	151.30	149.14	150.52	16,068	+0.83(+0.55%)
Nov 17, 2025	152.20	152.87	149.58	149.69	11,271	-3.27(-2.14%)
Nov 14, 2025	150.64	153.29	150.64	152.96	9,826	+0.33(+0.21%)
Nov 13, 2025	154.79	154.80	152.52	152.63	13,742	-2.95(-1.90%)
Nov 12, 2025	157.18	157.18	155.58	155.58	9,502	-0.29(-0.19%)
Nov 11, 2025	155.53	156.12	155.35	155.87	5,896	+0.59(+0.38%)
Nov 10, 2025	154.95	156.04	154.43	155.28	14,252	+1.25(+0.81%)
Nov 07, 2025	151.71	154.04	151.63	154.04	7,092	+1.09(+0.71%)
Nov 06, 2025	155.08	155.08	152.86	152.94	5,026	-2.08(-1.34%)
Nov 05, 2025	153.74	155.61	153.38	155.02	9,190	+1.78(+1.16%)
Nov 04, 2025	152.83	154.15	152.57	153.24	10,245	-1.92(-1.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.