VANGUARD RUSSELL 2000 INDEX ET $78.94

up +0.96


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

VTWO historical data

Date Open High Low Close Volume
5/17/2013 78.49 79.00 78.40 78.94 3515
5/16/2013 78.20 78.54 77.98 77.98 203
5/15/2013 78.07 78.69 77.94 78.27 162
5/14/2013 77.26 78.09 77.26 78.08 230
5/13/2013 77.20 77.40 76.98 77.16 272
5/10/2013 76.65 77.26 76.64 77.26 192
5/9/2013 76.83 76.86 76.55 76.55 144
5/8/2013 76.55 76.88 76.44 76.88 134
5/7/2013 76.20 76.68 76.08 76.66 274
5/6/2013 75.75 76.04 75.72 76.04 101
5/3/2013 75.48 76.12 75.31 75.54 772
5/2/2013 73.62 74.49 73.61 74.44 465
5/1/2013 75.00 75.00 73.19 73.24 392
4/30/2013 74.65 75.00 74.38 75.00 339
4/29/2013 74.39 74.76 74.37 74.62 97
4/26/2013 74.20 74.41 73.82 74.11 187
4/25/2013 74.28 74.85 74.28 74.44 405
4/24/2013 73.55 74.00 73.48 73.94 288
4/23/2013 73.02 73.62 72.72 73.56 738
4/22/2013 72.34 72.62 71.15 72.43 386
4/19/2013 71.76 72.30 71.17 72.25 146
4/18/2013 71.99 71.99 71.10 71.44 286
4/17/2013 72.55 72.55 71.20 71.80 389
4/16/2013 72.47 73.14 72.22 73.11 200
4/15/2013 74.21 74.25 71.60 72.00 768
4/12/2013 74.74 74.86 74.13 74.69 99
4/11/2013 74.85 75.38 74.78 75.01 35
4/10/2013 73.82 75.00 73.77 74.88 478
4/9/2013 73.91 73.95 73.53 73.56 94
4/8/2013 73.38 73.60 73.00 73.60 120
4/5/2013 72.24 73.15 72.16 73.14 206
4/4/2013 72.76 73.31 72.68 73.29 127
4/3/2013 74.04 74.13 72.55 72.71 167
4/2/2013 74.76 74.82 73.80 73.80 153
4/1/2013 75.01 75.32 73.96 74.30 307
3/28/2013 75.25 75.47 75.11 75.23 332
3/27/2013 74.81 75.25 74.46 75.25 316
3/26/2013 75.28 75.32 74.80 75.20 308
3/25/2013 75.16 75.45 74.59 74.91 2805
3/22/2013 74.95 74.95 74.74 74.85 159
3/21/2013 74.96 75.08 74.50 74.71 775
3/20/2013 75.10 75.24 75.01 75.22 1058
3/19/2013 75.06 75.15 74.04 74.61 120
3/18/2013 74.68 75.21 74.59 74.86 879
3/15/2013 75.35 75.47 75.19 75.33 110
3/14/2013 74.82 75.39 74.74 75.39 227
3/13/2013 74.41 74.73 74.20 74.64 122
3/12/2013 74.42 74.51 74.16 74.36 99
3/11/2013 74.38 74.55 74.27 74.51 139
3/8/2013 74.41 74.54 73.92 74.54 371
3/7/2013 73.59 73.90 73.59 73.90 143
3/6/2013 73.62 73.62 73.38 73.50 242
3/5/2013 72.98 73.43 72.95 73.33 217
3/4/2013 72.14 72.44 71.90 72.42 434
3/1/2013 71.58 72.38 70.94 72.34 4310
2/28/2013 71.78 72.36 71.74 72.16 86
2/27/2013 71.08 72.22 71.06 71.88 754
2/26/2013 71.16 71.35 70.62 71.12 461
2/25/2013 72.72 72.72 70.91 70.91 142
2/22/2013 71.97 72.35 71.91 72.35 381
2/21/2013 72.22 72.22 71.15 71.52 277
2/20/2013 73.66 73.69 72.31 72.31 286
2/19/2013 73.09 73.58 73.09 73.58 179
2/15/2013 72.98 73.15 72.83 72.88 197
2/14/2013 72.54 72.99 72.50 72.99 241
2/13/2013 72.56 72.77 72.39 72.59 270
2/12/2013 72.35 72.52 72.13 72.45 234
2/11/2013 72.31 72.31 71.86 72.14 139
2/8/2013 71.86 72.24 71.79 72.17 295
2/7/2013 71.95 72.00 71.29 71.69 255
2/6/2013 71.40 71.94 71.28 71.94 281
2/5/2013 71.39 71.88 71.35 71.70 208
2/4/2013 71.50 71.68 70.98 71.07 491
2/1/2013 71.57 72.12 71.50 71.97 230
1/31/2013 70.74 71.28 70.65 71.24 405
1/30/2013 71.59 71.63 70.59 70.82 280
1/29/2013 71.57 71.69 71.40 71.67 445
1/28/2013 71.63 71.74 71.21 71.56 282
1/25/2013 71.35 71.51 71.07 71.31 109
1/24/2013 70.95 71.49 70.92 71.06 347
1/23/2013 71.03 71.03 70.79 70.79 231
1/22/2013 70.53 71.02 70.35 71.01 288
1/18/2013 70.28 70.51 70.14 70.51 195
1/17/2013 69.96 70.41 69.91 70.29 272
1/16/2013 69.72 69.81 69.53 69.71 166
1/15/2013 69.09 69.90 69.09 69.87 150
1/14/2013 69.37 69.60 69.35 69.40 324
1/11/2013 69.55 69.62 69.23 69.54 199
1/10/2013 69.73 69.73 69.29 69.55 126
1/9/2013 69.26 69.49 69.26 69.43 104
1/8/2013 69.11 69.17 68.78 69.09 77
1/7/2013 69.03 69.20 68.98 69.12 69
1/4/2013 69.23 69.54 69.02 69.36 180
1/3/2013 69.10 69.43 68.75 68.97 366
1/2/2013 68.69 68.96 68.55 68.96 638
12/31/2012 65.78 67.14 65.56 67.00 257
12/28/2012 65.81 66.21 65.67 65.67 135
12/27/2012 65.73 66.22 65.28 66.20 92
12/26/2012 66.82 66.82 66.19 66.20 281
12/24/2012 66.69 66.74 66.50 66.58 82
Marketplace
Trading Center