Vgd Rsl2000 Ind Shs ETF $91.61

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : VTWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTWO historical data

Date Open High Low Close Volume
9/19/201493.0893.0891.3191.6174,454
9/18/201492.4492.7292.3192.5820,629
9/17/201491.9592.6891.8792.14110,822
9/16/201491.4692.1091.2591.8927,068
9/15/201492.6092.6591.3591.6363,585
9/12/201493.4493.4492.4792.6471,649
9/11/201492.4593.7192.4093.5119,664
9/10/201492.5993.0392.2893.0315,968
9/9/201493.3993.3992.4992.5536,718
9/8/201493.3693.7193.2693.5317,810
9/5/201492.9893.4792.5093.4726,726
9/4/201493.8094.2392.9993.1418,780
9/3/201494.5394.5393.4293.5421,461
9/2/201493.8894.3493.6094.1560,217
8/29/201493.2593.7593.0193.6031,011
8/28/201492.8493.2492.8193.0320,168
8/27/201493.8193.8493.4093.5241,578
8/26/201493.0193.8493.0193.7875,075
8/25/201493.1593.4392.7592.9215,598
8/22/201492.4192.8192.0692.6816,129
8/21/201492.2192.6391.4992.5044,162
8/20/201492.2792.4991.9692.3361,510
8/19/201492.4992.8992.4992.6918,586
8/18/201491.9292.4391.6692.4014,401
8/15/201491.6891.8690.1991.1329,787
8/14/201491.1791.3191.0391.1743,071
8/13/201490.7291.1690.6191.0416,658
8/12/201490.7291.0090.0090.3623,377
8/11/201490.5891.6790.4791.0434,574
8/8/201489.4390.2289.3090.1712,879
8/7/201490.0790.2488.9889.2349,100
8/6/201488.8290.2288.8289.7223,789
8/5/201489.1590.0888.8689.40253,786
8/4/201489.1789.7588.2589.6339,396
8/1/201489.2989.6388.1788.9068,343
7/31/201490.6290.6289.1989.3338,648
7/30/201491.6791.7191.1391.3930,614
7/29/201491.1191.5290.8090.9817,421
7/28/201491.3791.3790.2590.7836,790
7/25/201491.3291.5291.0791.1747,001
7/24/201492.5592.7191.8392.1035,588
7/23/201492.3792.6592.0892.2421,509
7/22/201491.8892.4991.8892.1531,558
7/21/201491.1891.5390.9091.3318,618
7/18/201490.5391.8390.5191.7522,777
7/17/201491.1891.6990.1690.3338,861
7/16/201492.1892.2391.5191.7422,985
7/15/201492.8793.0891.4891.9818,616
7/14/201493.4093.4092.7092.8830,922
7/11/201492.5392.6492.0092.42103,003
7/10/201491.7093.0291.5492.6466,911
7/9/201493.7693.9593.2793.5030,654
7/8/201494.4094.4093.0193.4374,662
7/7/201495.9595.9594.5794.5724,159
7/3/201496.0496.2795.8696.2314,058
7/2/201496.1196.2795.5295.6322,989
7/1/201495.4096.7495.4096.04102,928
6/30/201494.5995.0194.2895.0144,319
6/27/201493.6694.7493.6694.6759,666
6/26/201494.1994.1993.3494.0219,391
6/25/201492.8794.2192.8794.2028,835
6/24/201494.3695.0293.3493.4048,483
6/20/201494.3594.6094.0694.6027,234
6/19/201494.5694.5693.8594.2717,993
6/18/201493.5294.1993.2494.1638,190
6/17/201492.8493.8892.6793.6242,364
6/16/201492.4292.8892.1592.8851,640
6/13/201492.5692.6592.0892.4818,272
6/12/201492.6592.6591.9492.1050,199
6/11/201492.7993.0392.4492.8224,865
6/10/201493.1893.4292.8793.2527,835
6/9/201492.7393.9592.5593.5033,516
6/6/201492.2292.9592.1292.7051,682
6/5/201490.2091.8589.7191.7957,147
6/4/201489.1790.0188.9989.9931,188
6/3/201489.3489.8188.9089.5747,583
6/2/201490.4990.4989.1689.7551,928
5/30/201490.6290.6290.0190.3427,561
5/29/201490.6290.7090.3390.6921,735
5/28/201490.6890.6890.0890.3639,048
5/27/201490.1791.0290.1290.8453,094
5/23/201488.5489.5788.5489.5243,985
5/22/201487.9888.8087.7488.5752,440
5/21/201487.7388.0787.0087.7031,546
5/20/201488.3988.3986.7987.2343,323
5/19/201487.4288.7987.4288.5732,643
5/16/201487.1087.4986.5587.4322,029
5/15/201487.2887.2885.9487.0755,069
5/13/201489.9090.1789.0889.1025,637
5/12/201488.4590.3288.4390.0576,417
5/8/201487.9788.8887.0287.3028,556
5/7/201488.1088.2086.9588.2037,574
5/6/201489.0389.3287.9788.1220,297
5/5/201488.9189.7088.4689.46143,578
5/2/201489.7390.4289.4589.6231,806
5/1/201489.3190.1788.5689.42108,897
4/30/201488.5989.5488.0089.4635,620
4/29/201489.1589.4688.8689.0031,710
4/28/201489.5289.9587.5188.7085,388
4/25/201490.5690.5688.9989.3868,029
Trading Center