Vanguard Russell 2000 Index Fund ETF Shares (VTWO)

VTWO
🏛️ 美国 →
97.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 82.18 82.40 81.08 81.10 3.0M
2023-12-28 82.39 82.86 82.11 82.37 2.4M
2023-12-27 82.59 82.98 82.16 82.70 2.3M
2023-12-26 81.69 82.62 81.47 82.40 2.7M
2023-12-22 81.16 81.92 80.88 81.38 3.2M
2023-12-21 80.20 80.71 79.79 80.68 4.1M
2023-12-20 80.73 81.64 79.25 79.28 4.5M
2023-12-19 79.89 81.00 79.70 80.89 4.5M
2023-12-18 80.05 80.37 79.55 79.69 8.8M
2023-12-15 80.46 80.68 79.26 79.66 8.8M
2023-12-14 79.61 80.89 79.47 80.33 8.1M
2023-12-13 75.66 78.30 75.09 78.28 6.2M
2023-12-12 75.58 75.87 74.97 75.61 2.5M
2023-12-11 75.48 75.82 75.17 75.68 2.2M
2023-12-08 74.87 75.89 74.74 75.51 4.2M
2023-12-07 74.50 75.02 74.15 74.98 4.0M
2023-12-06 75.07 75.98 74.32 74.36 3.3M
2023-12-05 75.24 75.24 74.40 74.57 2.4M
2023-12-04 74.44 75.61 74.40 75.58 3.0M
2023-12-01 72.47 74.87 72.07 74.79 3.9M
2023-11-30 72.78 73.03 72.30 72.61 4.0M
2023-11-29 72.59 73.48 72.26 72.36 3.4M
2023-11-28 72.20 72.45 71.66 71.98 3.7M
2023-11-27 72.18 72.43 71.68 72.29 2.1M
2023-11-24 72.01 72.68 71.91 72.49 1.5M
2023-11-22 72.04 72.52 71.75 72.04 3.1M
2023-11-21 72.08 72.18 71.56 71.59 2.1M
2023-11-20 72.20 72.64 71.88 72.50 2.4M
2023-11-17 71.75 72.23 71.62 72.07 3.7M
2023-11-16 71.97 72.23 70.84 71.18 3.9M
2023-11-15 72.16 73.49 72.01 72.28 5.3M
2023-11-14 70.43 72.14 70.43 72.13 3.6M
2023-11-13 68.03 68.63 67.74 68.40 3.1M
2023-11-10 68.02 68.61 67.45 68.38 2.2M
2023-11-09 69.11 69.15 67.52 67.64 2.8M
2023-11-08 69.42 69.59 68.47 68.70 2.2M
2023-11-07 69.38 69.77 68.98 69.51 1.9M
2023-11-06 70.56 70.65 69.32 69.71 1.9M
2023-11-03 69.89 71.03 69.89 70.53 3.3M
2023-11-02 67.82 68.75 67.67 68.70 2.5M
2023-11-01 66.52 66.97 65.97 66.90 2.6M
2023-10-31 66.08 66.72 65.86 66.57 1.6M
2023-10-30 66.22 66.64 65.49 65.97 4.0M
2023-10-27 66.54 66.66 65.39 65.62 3.1M
2023-10-26 66.42 67.03 66.00 66.41 3.2M
2023-10-25 66.75 66.97 66.10 66.23 1.8M
2023-10-24 67.36 67.79 66.90 67.31 2.0M
2023-10-23 67.00 67.72 66.59 66.76 2.6M
2023-10-20 68.21 68.31 67.31 67.34 3.6M
2023-10-19 69.10 69.62 68.10 68.21 3.5M
2023-10-18 70.24 70.24 69.16 69.30 1.9M
2023-10-17 69.55 71.35 69.52 70.78 2.3M
2023-10-16 69.41 70.11 69.17 69.96 1.3M
2023-10-13 69.70 69.82 68.63 68.85 1.8M
2023-10-12 71.13 71.13 69.06 69.47 1.8M
2023-10-11 71.24 71.68 70.53 71.03 1.0M
2023-10-10 70.48 71.59 70.48 71.15 1.3M
2023-10-09 69.48 70.59 69.48 70.38 1.0M
2023-10-06 68.91 70.32 68.55 69.96 1.5M
2023-10-05 69.05 69.51 68.73 69.33 1.5M
2023-10-04 69.11 69.39 68.38 69.22 1.7M
2023-10-03 69.94 70.16 68.89 69.21 2.0M
2023-10-02 71.32 71.48 70.03 70.37 1.6M
2023-09-29 72.38 72.44 71.24 71.44 1.3M
2023-09-28 71.20 72.22 71.18 71.85 1.1M
2023-09-27 70.94 71.55 70.56 71.19 1.5M
2023-09-26 71.01 71.59 70.48 70.52 1.8M
2023-09-25 70.73 71.58 70.65 71.45 1.2M
2023-09-22 71.48 71.79 71.07 71.10 1.2M
2023-09-21 71.86 71.96 71.28 71.30 2.3M
2023-09-20 73.75 74.18 72.72 72.72 1.2M
2023-09-19 73.82 74.11 73.21 73.46 0.8M
2023-09-18 74.27 74.30 73.74 73.74 0.9M
2023-09-15 74.70 74.81 73.89 74.23 0.9M
2023-09-14 74.60 75.22 74.49 75.01 0.6M
2023-09-13 74.57 74.73 73.74 73.98 0.7M
2023-09-12 74.42 74.92 74.29 74.48 0.5M
2023-09-11 74.91 75.07 74.47 74.53 0.7M
2023-09-08 74.62 74.73 74.16 74.38 0.5M
2023-09-07 74.82 74.92 74.22 74.56 0.8M
2023-09-06 75.62 76.04 74.84 75.27 0.7M
2023-09-05 76.68 76.77 75.51 75.55 0.9M
2023-09-01 76.87 77.57 76.76 77.14 1.1M
2023-08-31 76.52 76.91 76.22 76.22 0.8M
2023-08-30 75.89 76.66 75.76 76.40 0.5M
2023-08-29 75.03 76.16 74.63 76.07 1.0M
2023-08-28 74.74 75.48 74.74 75.03 1.0M
2023-08-25 74.44 74.79 73.42 74.39 1.4M
2023-08-24 74.90 75.32 74.07 74.09 1.2M
2023-08-23 74.38 75.23 74.16 75.08 1.0M
2023-08-22 74.80 75.00 74.08 74.33 1.0M
2023-08-21 74.68 74.89 74.02 74.53 1.0M
2023-08-18 73.67 74.88 73.56 74.67 1.8M
2023-08-17 75.33 75.49 74.25 74.26 1.3M
2023-08-16 76.02 76.43 75.12 75.12 1.1M
2023-08-15 76.60 76.64 76.01 76.06 1.2M
2023-08-14 76.77 77.08 76.24 77.07 0.9M
2023-08-11 76.78 77.47 76.70 77.22 1.2M
2023-08-10 77.72 78.45 76.77 77.09 1.1M
2023-08-09 77.96 77.96 77.11 77.42 0.7M
2023-08-08 77.65 78.12 77.01 78.07 0.9M
2023-08-07 78.66 78.81 77.88 78.54 0.8M
2023-08-04 78.76 79.32 78.30 78.50 1.4M
2023-08-03 78.53 79.07 78.05 78.64 1.0M
2023-08-02 79.05 79.25 78.47 78.85 1.1M
2023-08-01 79.79 80.00 79.14 79.94 0.9M
2023-07-31 79.59 80.33 79.59 80.31 1.5M
2023-07-28 79.21 79.59 79.02 79.40 0.8M
2023-07-27 79.87 79.98 78.08 78.38 1.4M
2023-07-26 78.72 79.68 78.69 79.41 1.1M
2023-07-25 78.63 79.30 78.58 78.79 0.8M
2023-07-24 78.65 79.32 78.42 78.78 0.9M
2023-07-21 79.36 79.45 78.47 78.54 2.8M
2023-07-20 79.61 79.62 78.53 78.87 1.4M
2023-07-19 79.48 79.87 79.19 79.55 1.3M
2023-07-18 78.27 79.35 78.20 79.23 1.6M
2023-07-17 77.31 78.52 77.24 78.21 0.9M
2023-07-14 78.10 78.10 76.89 77.42 1.3M
2023-07-13 77.77 78.25 77.49 78.16 0.9M
2023-07-12 77.90 77.98 77.32 77.52 1.5M
2023-07-11 76.17 76.79 75.84 76.67 1.2M
2023-07-10 74.58 75.98 74.42 75.97 0.9M
2023-07-07 73.92 75.33 73.92 74.70 1.3M
2023-07-06 74.18 74.20 73.01 73.83 1.3M
2023-07-05 75.62 75.62 74.90 75.05 1.1M
2023-07-03 75.54 76.28 75.43 75.93 0.7M
2023-06-30 76.04 76.12 75.51 75.62 1.6M
2023-06-29 74.58 75.56 74.51 75.40 1.4M
2023-06-28 73.93 74.49 73.60 74.46 1.0M
2023-06-27 73.21 74.31 72.90 74.07 0.9M
2023-06-26 72.89 73.80 72.85 73.03 0.7M
2023-06-23 72.97 73.65 72.71 72.85 1.4M
2023-06-22 74.64 74.64 73.92 74.26 1.0M
2023-06-21 74.72 75.30 74.38 74.85 1.2M
2023-06-20 75.00 75.16 74.45 74.99 1.2M
2023-06-16 76.12 76.36 74.98 75.24 2.8M
2023-06-15 74.97 75.95 74.91 75.92 1.3M
2023-06-14 76.31 76.64 74.75 75.33 1.8M
2023-06-13 75.54 76.53 75.46 76.12 1.3M
2023-06-12 75.02 75.60 74.62 75.27 0.9M
2023-06-09 75.50 75.58 74.72 74.91 1.0M
2023-06-08 75.63 75.88 74.90 75.52 1.5M
2023-06-07 74.94 76.06 74.94 75.84 1.7M
2023-06-06 72.30 74.70 72.30 74.43 1.9M
2023-06-05 73.24 73.26 72.08 72.52 1.9M
2023-06-02 71.92 73.54 71.69 73.50 1.6M
2023-06-01 70.19 71.19 69.87 70.95 1.5M
2023-05-31 70.58 71.10 69.63 70.16 2.0M
2023-05-30 71.39 71.71 70.60 70.92 1.6M
2023-05-26 70.43 71.26 70.30 71.14 1.2M
2023-05-25 70.81 70.90 69.76 70.37 1.5M
2023-05-24 71.32 71.39 70.56 70.91 1.3M
2023-05-23 71.87 72.91 71.66 71.70 1.3M
2023-05-22 71.36 72.31 71.11 71.99 1.2M
2023-05-19 72.11 72.13 70.80 71.11 1.4M
2023-05-18 70.91 71.73 70.71 71.59 1.2M
2023-05-17 70.05 71.28 69.55 71.19 1.1M
2023-05-16 70.13 70.18 69.58 69.60 0.7M
2023-05-15 70.00 70.96 69.81 70.62 0.9M
2023-05-12 70.14 70.36 69.34 69.76 0.6M
2023-05-11 69.97 70.19 69.52 69.89 1.0M
2023-05-10 71.07 71.07 69.77 70.45 1.0M
2023-05-09 69.87 70.38 69.55 70.09 0.7M
2023-05-08 70.78 70.89 69.93 70.28 0.7M
2023-05-05 69.99 70.72 69.93 70.48 1.1M
2023-05-04 69.21 69.29 68.18 68.85 2.0M
2023-05-03 69.57 70.97 69.56 69.63 1.6M
2023-05-02 70.46 70.46 68.64 69.35 1.4M
2023-05-01 70.69 71.62 70.60 70.82 1.2M
2023-04-28 69.99 71.01 69.94 70.78 1.3M
2023-04-27 69.47 70.20 69.06 70.13 1.1M
2023-04-26 69.57 70.03 69.09 69.26 1.2M
2023-04-25 70.94 71.06 69.90 69.92 1.0M
2023-04-24 71.64 72.06 71.29 71.67 0.7M
2023-04-21 71.80 71.87 71.03 71.72 1.3M
2023-04-20 71.54 72.06 71.30 71.63 1.5M
2023-04-19 71.51 72.21 71.31 72.04 1.0M
2023-04-18 72.53 72.55 71.47 71.88 1.5M
2023-04-17 71.47 72.23 71.41 72.21 0.9M
2023-04-14 71.98 72.37 70.82 71.30 1.1M
2023-04-13 71.23 72.15 71.05 71.95 0.8M
2023-04-12 72.23 72.24 70.92 71.03 1.1M
2023-04-11 71.30 71.87 71.13 71.54 1.3M
2023-04-10 69.89 71.02 69.88 71.00 0.9M
2023-04-06 70.15 70.45 69.75 70.25 1.1M
2023-04-05 70.39 70.61 69.70 70.12 1.2M
2023-04-04 72.25 72.33 70.41 70.81 1.2M
2023-04-03 72.28 72.61 71.29 72.08 1.1M
2023-03-31 71.25 72.15 71.24 72.08 2.5M
2023-03-30 71.44 71.61 70.47 70.76 1.2M
2023-03-29 70.83 70.89 70.27 70.88 0.9M
2023-03-28 69.91 70.46 69.76 70.08 6.0M
2023-03-27 70.21 70.54 69.62 70.20 1.6M
2023-03-24 68.15 69.50 67.66 69.37 1.5M
2023-03-23 69.57 70.42 68.16 68.74 2.2M
2023-03-22 71.27 71.58 69.24 69.28 1.5M
2023-03-21 71.25 71.91 71.04 71.37 1.1M
2023-03-20 69.85 70.78 69.65 70.05 1.3M
2023-03-17 70.23 70.51 68.98 69.19 2.7M
2023-03-16 69.21 71.58 68.83 71.06 1.8M
2023-03-15 69.41 70.18 68.79 70.10 3.2M
2023-03-14 72.00 72.34 70.48 71.27 1.9M
2023-03-13 69.70 71.18 69.06 69.90 3.8M
2023-03-10 72.80 72.80 70.34 71.07 2.4M
2023-03-09 75.31 75.59 73.17 73.23 1.3M
2023-03-08 75.37 75.71 74.71 75.30 0.8M
2023-03-07 76.15 76.29 75.15 75.28 0.8M
2023-03-06 77.32 77.40 75.83 76.15 0.9M
2023-03-03 76.57 77.46 76.06 77.28 0.6M
2023-03-02 75.40 76.40 75.13 76.26 0.9M
2023-03-01 75.96 76.47 75.56 76.07 1.0M
2023-02-28 75.96 76.69 75.92 75.94 1.0M
2023-02-27 76.36 76.77 75.72 75.97 1.0M
2023-02-24 75.32 75.79 74.99 75.69 1.0M
2023-02-23 76.44 76.81 75.36 76.40 1.2M
2023-02-22 75.82 76.35 75.39 75.90 1.1M
2023-02-21 76.97 77.22 75.58 75.66 0.8M
2023-02-17 77.45 78.05 77.10 77.90 2.2M
2023-02-16 77.43 78.66 77.21 77.76 1.3M
2023-02-15 77.07 78.51 76.91 78.51 1.0M
2023-02-14 77.19 78.26 76.72 77.70 1.3M
2023-02-13 76.89 77.83 76.43 77.72 0.9M
2023-02-10 76.40 76.93 76.10 76.81 1.2M
2023-02-09 78.40 78.74 76.48 76.71 1.0M
2023-02-08 78.43 78.85 77.58 77.77 0.9M
2023-02-07 78.06 79.13 77.34 78.94 1.9M
2023-02-06 78.97 79.23 78.04 78.35 0.8M
2023-02-03 79.15 80.37 78.99 79.49 1.3M
2023-02-02 79.14 80.41 78.98 80.05 1.7M
2023-02-01 77.15 79.18 76.75 78.48 1.8M
2023-01-31 75.64 77.31 75.63 77.25 1.0M
2023-01-30 75.80 76.51 75.40 75.47 1.1M
2023-01-27 75.86 76.79 75.80 76.49 0.9M
2023-01-26 76.27 76.63 75.19 76.11 1.0M
2023-01-25 74.79 75.67 74.21 75.65 1.2M
2023-01-24 75.33 75.81 75.04 75.41 1.2M
2023-01-23 74.81 75.91 74.49 75.61 1.4M
2023-01-20 73.73 74.71 73.18 74.65 3.5M
2023-01-19 73.70 73.87 72.95 73.44 2.0M
2023-01-18 75.65 76.24 74.13 74.15 1.0M
2023-01-17 75.48 75.78 75.13 75.38 0.9M
2023-01-13 74.50 75.58 74.39 75.47 1.0M
2023-01-12 74.08 75.04 73.43 75.01 1.0M
2023-01-11 73.17 73.77 72.93 73.74 0.8M
2023-01-10 71.69 72.88 71.56 72.85 0.8M
2023-01-09 72.26 72.68 71.71 71.80 1.0M
2023-01-06 70.76 71.84 70.17 71.65 1.2M
2023-01-05 70.48 70.51 69.58 70.11 1.2M
2023-01-04 70.48 71.30 70.34 70.86 1.5M
2023-01-03 71.03 71.55 69.39 69.96 1.7M