VANGUARD RUSSELL 2000 INDEX ET $78.01

up +0.19


23/5/2013 04:23 PM  |  NASDAQ : VTWO  |  Industries :
Type:

VTWO historical data

Date Open High Low Close Volume
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
12/21/2012 67.26 67.81 67.23 67.65 780
12/20/2012 67.90 68.34 67.90 68.29 348
12/19/2012 67.95 68.26 67.80 67.97 125
12/18/2012 67.08 67.85 66.88 67.78 134
12/17/2012 66.24 66.70 66.21 66.68 84
12/14/2012 66.16 66.28 65.81 65.91 61
12/13/2012 66.52 66.59 65.78 66.00 752
12/12/2012 66.89 67.04 66.33 66.37 342
12/11/2012 66.57 66.88 66.53 66.82 89
12/10/2012 65.96 66.18 65.90 66.11 110
12/7/2012 66.07 66.07 65.66 65.78 69
12/6/2012 65.63 65.86 65.47 65.74 99
12/5/2012 66.07 66.07 65.21 65.87 79
12/4/2012 65.78 65.82 65.32 65.76 100
12/3/2012 66.22 66.27 65.50 65.64 72
11/30/2012 65.82 65.86 65.54 65.78 163
11/29/2012 65.65 65.86 65.46 65.76 361
11/28/2012 64.20 64.84 64.04 64.72 76
11/27/2012 65.00 65.03 64.60 64.63 195
11/26/2012 64.32 64.57 64.18 64.57 62
11/23/2012 64.01 64.52 64.01 64.52 58
11/21/2012 63.61 63.78 63.50 63.72 38
11/20/2012 63.25 63.52 63.01 63.50 257
11/19/2012 62.70 63.34 62.63 63.34 63
11/16/2012 61.48 62.14 60.96 62.08 342
11/15/2012 61.74 61.90 61.18 61.46 84
11/14/2012 63.18 63.25 61.74 61.81 177
11/13/2012 63.07 63.61 63.06 63.08 201
11/12/2012 63.75 63.75 63.32 63.48 259
11/9/2012 63.19 63.98 63.19 63.56 1041
11/8/2012 64.25 64.44 63.48 63.48 81
11/7/2012 65.18 65.18 64.08 64.41 325
11/6/2012 65.75 66.11 65.70 66.00 217
11/5/2012 65.09 65.54 64.91 65.54 65
11/2/2012 66.41 66.42 65.08 65.08 182
11/1/2012 65.51 66.22 65.42 66.13 658
10/31/2012 65.06 65.36 64.83 65.36 143
10/26/2012 65.25 65.59 64.58 65.06 115
10/25/2012 65.61 65.83 64.92 65.10 100
10/24/2012 65.24 65.24 64.93 64.94 34
10/23/2012 64.92 65.32 64.53 65.12 50
10/22/2012 65.42 65.65 65.25 65.61 166
10/19/2012 66.39 66.39 65.39 65.61 96
10/18/2012 67.19 67.35 66.93 67.00 243
10/17/2012 66.90 67.37 66.72 67.37 158
10/16/2012 66.62 66.71 66.57 66.71 75
10/15/2012 65.93 66.21 65.58 66.21 54
10/12/2012 66.36 66.36 65.69 65.76 75
10/11/2012 66.58 66.58 66.25 66.36 97
10/10/2012 66.36 66.36 65.81 65.97 54
10/9/2012 66.93 67.01 66.10 66.13 54
10/8/2012 66.95 67.11 66.95 67.11 44
10/5/2012 67.78 68.25 67.25 67.32 93
10/4/2012 67.02 67.50 66.87 67.41 53
10/3/2012 67.12 67.14 66.91 67.01 32
10/2/2012 67.40 67.43 66.84 66.97 83
10/1/2012 67.61 67.72 66.84 67.04 263
9/28/2012 67.12 67.26 66.79 66.86 67
9/27/2012 66.75 67.54 66.64 67.35 61
9/26/2012 67.21 67.24 66.40 66.51 771
9/25/2012 68.53 68.53 67.04 67.07 228
9/24/2012 68.06 68.43 67.89 68.06 64
9/21/2012 68.73 68.73 68.28 68.32 87
9/20/2012 67.97 68.09 67.77 68.03 77
9/19/2012 68.59 68.60 68.32 68.47 78
9/18/2012 68.49 68.60 68.24 68.60 76
9/17/2012 68.71 68.79 68.35 68.35 55
9/14/2012 68.60 69.40 68.60 68.98 152
9/13/2012 67.57 68.71 67.28 68.31 298
9/12/2012 67.48 67.54 67.04 67.40 135
9/11/2012 66.99 67.40 66.95 67.12 65
9/10/2012 67.24 67.26 66.95 66.95 51
9/7/2012 66.97 67.26 66.92 67.19 18
9/6/2012 65.96 66.97 65.94 66.84 157
9/5/2012 65.63 65.75 65.43 65.56 135
9/4/2012 64.96 65.63 64.41 65.62 200
8/31/2012 64.85 64.90 64.37 64.83 25
8/30/2012 64.78 64.81 64.48 64.52 237
8/29/2012 65.10 65.42 64.88 65.19 75
8/28/2012 64.64 65.08 64.63 64.96 252
8/27/2012 64.78 64.95 64.40 64.63 3029
8/24/2012 64.16 64.72 63.98 64.50 479
8/23/2012 64.72 64.72 64.07 64.29 61
8/22/2012 64.92 65.02 64.57 64.76 40
8/21/2012 65.33 66.00 65.20 65.20 165
8/20/2012 65.20 65.20 64.78 65.08 289
8/17/2012 64.88 65.32 64.88 65.29 64
8/16/2012 63.97 64.86 63.97 64.85 48
8/15/2012 63.42 63.99 63.42 63.97 78
8/14/2012 64.14 64.14 63.75 63.94 31
8/13/2012 63.88 63.88 63.18 63.61 34
8/10/2012 63.70 63.83 63.61 63.76 167
8/9/2012 64.12 64.12 63.94 63.95 126
8/8/2012 63.80 63.99 63.64 63.64 17
8/7/2012 63.85 64.20 63.85 63.98 34
8/6/2012 62.90 63.56 62.85 63.40 161
Marketplace
Trading Center