$97.82 +0.71 (%) Vgd Rsl2000 Ind Shs ETF - NASDAQ

Jul. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTWO historical data

Date Open High Low Close Volume
7/28/201597.3797.9396.2697.8253,782
7/27/201597.5397.5996.8397.1142,916
7/24/201599.4199.4497.8897.8926,883
7/23/2015100.62100.8599.3499.4824,414
7/22/201599.79100.6599.76100.5232,024
7/21/2015100.68101.1099.97100.0924,091
7/20/2015101.27101.27100.52100.6444,410
7/17/2015101.70101.70100.88101.2018,496
7/16/2015101.56101.97101.51101.6618,847
7/15/2015101.72101.77100.86100.9654,008
7/14/2015100.89101.77100.89101.6019,318
7/13/2015100.39101.07100.39100.9422,341
7/10/201599.70100.0399.2699.8427,653
7/9/201599.4999.4998.5198.5525,042
7/8/201598.8898.8997.7698.0967,810
7/7/201599.7699.7697.8999.7061,244
7/6/201598.97100.1498.9299.60149,350
7/2/2015100.47100.4799.3499.6335,499
7/1/2015100.82101.0999.85100.3635,580
6/30/2015100.41100.4199.61100.1960,934
6/29/2015101.39101.8699.5399.53175,790
6/26/2015102.53102.81101.69102.27402,312
6/25/2015102.89102.89101.98102.4899,451
6/24/2015103.12103.39102.38102.5561,599
6/23/2015103.15103.40102.91103.3931,910
6/22/2015102.94103.21102.72103.1465,856
6/19/2015102.33102.64102.33102.4219,648
6/18/2015101.56102.70101.56102.46177,826
6/17/2015101.53101.70101.04101.13189,447
6/16/2015100.40101.45100.40101.1832,252
6/15/2015100.20100.7999.40100.6148,480
6/12/2015100.87101.01100.62100.9073,078
6/11/2015101.16101.39101.00101.2022,460
6/10/2015100.16101.25100.11100.9758,489
6/9/201599.9899.9999.0899.6776,889
6/8/2015100.43100.6199.84100.1445,745
6/5/201599.55100.5699.02100.5043,533
6/4/2015100.31100.4799.4899.7789,443
6/3/201599.97100.8999.78100.78215,063
6/2/201599.17100.2898.9999.7519,877
6/1/201599.88100.0099.0799.6122,517
5/29/201599.8099.8298.8699.27247,876
5/28/201599.7999.9599.3199.9524,067
5/27/201598.88100.0398.5399.9843,842
5/26/201599.3799.3798.1998.8031,978
5/22/2015100.05100.3699.5599.7515,777
5/21/2015100.10100.4699.84100.0933,563
5/20/2015100.32100.4999.78100.1913,397
5/19/2015100.06100.1799.73100.0519,063
5/18/201598.94100.2698.83100.1338,574
5/15/201598.9699.1098.5599.0515,780
5/14/201598.6599.2198.2299.2157,971
5/13/201598.4498.5997.8098.1515,164
5/12/201598.0098.4796.9898.1529,530
5/11/201598.2999.0098.2998.3722,564
5/8/201598.5698.6798.1098.2918,614
5/7/201597.0597.8796.7197.5627,740
5/6/201597.1197.3196.4097.1656,017
5/5/201598.0198.1596.4496.8349,317
5/4/201597.7998.7997.7098.2036,568
5/1/201597.4597.8497.0097.7975,526
4/30/201598.6398.9196.7997.1967,034
4/29/201599.75100.0499.1899.2912,319
4/28/201599.82100.4298.86100.3471,301
4/27/2015101.16101.5299.4899.7952,143
4/24/2015101.29101.29100.74100.9113,936
4/23/2015100.65101.40100.41101.2333,264
4/22/2015100.65100.8799.82100.7235,988
4/21/2015101.07101.07100.53100.5931,978
4/20/2015100.27100.90100.10100.6729,279
4/17/2015100.50100.5299.2899.7645,333
4/16/2015101.41101.58101.19101.37122,871
4/15/2015101.15101.86100.94101.5243,479
4/14/2015100.84101.06100.05100.7142,788
4/13/2015100.78101.24100.71100.7248,836
4/10/2015100.60100.80100.42100.7534,138
4/9/2015100.53100.6799.23100.1973,586
4/8/201599.82100.6899.74100.5020,232
4/7/2015100.20100.5599.7099.7026,124
4/6/201599.41100.5599.41100.3431,977
4/2/201599.68100.1999.6899.9178,052
4/1/201599.6599.6598.6399.6478,521
3/31/201599.6099.8499.3499.6347,255
3/30/201599.18100.1499.1899.89201,912
3/27/201598.1298.7497.6598.67117,533
3/26/201597.8798.4697.4198.02120,092
3/25/2015100.60100.6998.1298.1764,645
3/24/2015100.53100.88100.36100.4851,636
3/23/2015100.59100.87100.48100.6239,321
3/20/2015100.19100.72100.19100.6191,847
3/19/201599.4099.8199.3899.7741,353
3/18/201598.6199.8898.1799.5532,426
3/17/201598.2998.8598.1298.7123,597
3/16/201598.4098.7098.2998.4919,215
3/13/201598.1698.3696.8397.9196,888
3/11/201596.2896.7195.8096.6935,346
3/10/201596.3096.3595.8096.0835,488
3/9/201596.9697.3896.8397.1527,692
3/6/201597.4697.9296.5796.6784,086
3/5/201597.9198.1697.5097.9796,354
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!