VANGUARD RUSSELL 2000 GROWTH I $82.30

up +0.95


17/5/2013 04:17 PM  |  NASDAQ : VTWG  |  Industries :
Type:

VTWG historical data

Date Open High Low Close Volume
5/17/2013 81.88 82.31 81.61 82.30 53
5/16/2013 81.54 81.86 81.29 81.35 61
5/15/2013 81.38 81.90 81.31 81.52 39
5/14/2013 80.64 81.42 80.44 81.37 75
5/13/2013 80.08 80.48 80.04 80.26 39
5/10/2013 79.54 80.27 79.48 80.27 19
5/9/2013 79.50 79.66 79.27 79.31 76
5/8/2013 79.20 79.44 79.00 79.24 84
5/7/2013 78.84 79.27 78.84 79.27 22
5/6/2013 78.60 78.85 78.51 78.70 29
5/3/2013 78.24 78.86 78.24 78.44 61
5/2/2013 76.37 77.23 76.30 77.22 51
5/1/2013 77.48 77.52 76.00 76.08 101
4/30/2013 77.43 77.62 77.07 77.59 39
4/29/2013 77.06 77.61 77.06 77.30 38
4/26/2013 77.11 77.24 76.60 76.84 51
4/25/2013 76.84 77.58 76.68 77.16 49
4/24/2013 76.28 76.50 75.88 76.50 74
4/23/2013 75.56 76.17 75.43 76.12 45
4/22/2013 75.06 75.35 73.90 75.11 98
4/19/2013 74.57 74.80 73.84 74.73 56
4/18/2013 74.83 74.85 73.80 74.06 80
4/17/2013 75.23 75.26 74.09 74.51 88
4/16/2013 75.09 75.71 74.85 75.71 101
4/15/2013 76.66 76.94 74.35 74.41 49
4/12/2013 77.44 77.44 76.67 77.22 31
4/11/2013 77.68 78.00 77.59 77.60 24
4/10/2013 76.56 77.46 76.29 77.41 19
4/9/2013 76.25 76.43 75.93 76.36 11
4/8/2013 75.80 75.95 75.56 75.93 24
4/5/2013 74.60 75.50 74.60 75.50 51
4/4/2013 75.24 75.90 75.24 75.90 97
4/3/2013 76.85 76.85 75.27 75.42 36
4/2/2013 77.62 77.62 76.80 76.80 46
4/1/2013 77.82 78.21 76.82 76.96 25
3/28/2013 78.12 78.14 77.93 78.14 35
3/27/2013 77.33 77.89 77.33 77.85 15
3/26/2013 77.87 77.98 77.50 77.98 48
3/25/2013 77.95 77.98 77.21 77.51 38
3/22/2013 77.60 77.73 77.54 77.61 24
3/21/2013 77.78 77.81 77.29 77.45 49
3/20/2013 77.96 78.06 77.81 78.06 13
3/19/2013 77.93 77.93 76.74 77.17 37
3/18/2013 77.35 77.99 77.35 77.55 217
3/15/2013 77.89 78.31 77.88 78.09 24
3/14/2013 77.78 78.10 77.78 78.08 13
3/13/2013 77.43 77.58 77.12 77.58 27
3/12/2013 77.51 77.51 77.11 77.29 81
3/11/2013 77.41 77.45 77.31 77.38 38
3/8/2013 77.08 77.47 76.87 77.44 46
3/7/2013 76.43 76.63 76.30 76.50 73
3/6/2013 76.28 76.44 76.13 76.15 83
3/5/2013 75.60 76.07 75.60 76.05 78
3/4/2013 74.81 75.00 74.42 75.00 91
3/1/2013 73.99 74.86 73.79 74.77 42
2/28/2013 74.10 74.77 74.10 74.30 91
2/27/2013 73.39 74.62 73.39 74.28 1478
2/26/2013 73.27 73.51 72.96 73.47 138
2/25/2013 75.36 75.36 73.64 73.64 168
2/22/2013 74.42 74.83 74.34 74.83 42
2/21/2013 74.56 74.56 73.54 73.85 33
2/20/2013 76.08 76.08 74.92 74.92 28
2/19/2013 75.56 76.00 75.46 75.95 74
2/15/2013 75.34 75.48 75.25 75.25 15
2/14/2013 74.92 75.42 74.92 75.29 95
2/13/2013 74.72 75.03 74.61 74.92 197
2/12/2013 74.70 74.81 74.69 74.72 44
2/11/2013 74.71 74.71 74.28 74.47 10
2/8/2013 74.53 74.74 74.52 74.60 35
2/7/2013 74.41 74.41 73.68 74.15 52
2/6/2013 74.02 74.33 73.84 74.25 73
2/5/2013 74.22 74.39 74.11 74.21 13
2/4/2013 73.99 73.99 73.42 73.58 67
2/1/2013 74.15 74.60 73.88 74.29 49
1/31/2013 73.66 73.67 73.53 73.63 14
1/30/2013 73.93 73.93 73.26 73.26 25
1/29/2013 74.12 74.17 73.85 73.91 10
1/28/2013 74.61 74.61 73.99 74.10 138
1/25/2013 73.92 74.17 73.92 74.10 46
1/24/2013 73.50 73.87 73.24 73.56 58
1/23/2013 73.49 73.49 73.14 73.18 61
1/22/2013 73.05 73.36 72.88 73.36 23
1/18/2013 72.80 72.92 72.58 72.92 38
1/17/2013 72.55 72.82 72.36 72.74 88
1/16/2013 72.17 72.17 71.99 72.08 8
1/15/2013 71.53 72.33 71.53 72.30 246
1/14/2013 71.85 71.85 71.70 71.83 170
1/11/2013 71.80 71.95 71.80 71.93 8
1/10/2013 72.17 72.17 71.54 71.83 110
1/9/2013 71.70 71.78 71.70 71.76 37
1/8/2013 71.21 71.22 71.08 71.22 36
1/7/2013 71.24 71.34 71.15 71.34 120
1/4/2013 71.29 71.50 71.29 71.45 20
1/3/2013 70.97 71.41 70.80 70.80 34
1/2/2013 71.68 71.68 70.56 70.78 67
12/31/2012 67.67 69.11 67.66 69.11 49
12/28/2012 67.63 68.15 67.63 67.70 84
12/27/2012 68.15 68.28 67.53 68.08 44
12/26/2012 68.17 68.43 68.05 68.05 151
12/24/2012 68.90 68.90 68.47 68.60 204
Marketplace
Trading Center