$99.98 +1.18 (%) Vgd Rsl2000 Ind Shs ETF - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTWO historical data

Date Open High Low Close Volume
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
3/4/201597.6797.9297.2197.73170,486
3/3/201598.4698.4697.7398.0423,021
3/2/201597.8898.8697.8898.6539,711
2/27/201598.3298.4597.9197.9127,170
2/26/201598.0798.4797.8398.4050,838
2/25/201597.9798.2497.6998.0837,505
2/24/201597.8298.2597.6597.9481,806
2/23/201597.5197.8596.8897.8058,377
2/20/201597.4097.8996.7097.7449,768
2/19/201597.3197.7697.1497.5446,260
2/18/201597.1597.4496.9297.4428,894
2/17/201597.1597.4697.0097.3329,986
2/13/201596.6497.1896.4897.1169,889
2/12/201596.0496.5795.8696.5134,656
2/11/201595.3695.6894.8595.3245,875
2/10/201595.5695.6994.4695.48251,753
2/9/201595.4295.9494.8994.9135,365
2/6/201595.9896.4795.3695.6930,006
2/5/201594.8496.0094.8495.8838,424
2/4/201594.5495.1994.4394.6445,825
2/3/201593.7695.0493.7694.9252,758
2/2/201592.8293.3291.4493.1656,202
1/30/201593.9494.2092.3692.3768,500
1/29/201593.5194.5092.8094.5089,498
1/28/201595.3095.3093.1193.1457,089
1/27/201594.0995.2594.0494.8547,775
1/26/201594.2395.3393.5595.3349,654
1/23/201594.4794.8594.0094.3531,205
1/22/201593.0794.4392.3994.4353,361
1/21/201592.5593.2892.1392.5186,644
1/20/201593.4593.4592.1592.8367,412
1/16/201591.5093.4191.4593.2583,418
1/15/201593.7093.7091.5591.6365,341
1/14/201592.6693.5092.3393.3350,138
1/13/201594.4895.3592.6393.68121,080
1/12/201594.1094.2192.8693.6336,873
1/9/201594.9694.9693.7493.98105,530
1/8/201593.9694.9193.9194.7960,891
1/6/201594.0394.0391.4292.1464,823
1/5/201594.5294.7193.3693.7248,912
1/2/201595.9896.2794.2295.0584,401
12/31/201496.5597.0095.5095.55158,671
12/30/201496.5396.8896.1196.11116,290
  • Showing 1-100 of 1,172 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center