Vanguard Russell 2000 Index ETF $90.30

up +0.52


17/4/2014 08:10 PM  |  NASDAQ : VTWO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VTWO historical data

Date Open High Low Close Volume
7/2/201378.7779.1478.1378.5632,054
7/1/201377.9378.9877.9378.5965,323
6/28/201377.6978.0877.3977.8285,082
6/27/201377.0177.9177.0177.8051,811
6/26/201376.9476.9476.3976.5534,327
6/25/201376.1976.3875.7076.2768,539
6/24/201375.5276.0274.9175.5348,830
6/21/201376.3376.6375.4576.5230,385
6/20/201377.2077.2576.0176.3080,229
6/19/201379.3779.4578.3378.3871,839
6/6/201376.7877.7076.3877.6763,106
6/5/201377.7777.8576.7776.8038,146
6/4/201378.7279.0777.4077.9157,880
6/3/201378.0078.7877.4978.6370,818
5/31/201378.5978.9177.9677.9633,606
5/30/201378.5079.0278.5078.8529,313
5/29/201378.6478.8477.6978.3026,545
5/28/201379.0979.8178.7579.0718,645
5/24/201377.6478.1077.2178.0545,379
5/23/201377.1478.0177.0078.0131,076
5/22/201379.2380.0177.5177.8231,556
5/21/201379.1179.3178.8979.1719,519
5/20/201378.8279.4278.8279.1034,020
5/17/201378.4979.0078.4078.94351,423
5/16/201378.2078.5477.9877.9820,290
5/15/201378.0778.6977.9478.2716,191
5/14/201377.2678.0977.2678.0822,944
5/13/201377.2077.4076.9877.1627,140
5/10/201376.6577.2676.6477.2619,153
5/9/201376.8376.8676.5576.5514,370
5/8/201376.5576.8876.4476.8813,388
5/7/201376.2076.6876.0876.6627,361
5/6/201375.7576.0475.7276.0410,076
5/3/201375.4876.1275.3175.5477,134
5/2/201373.6274.4973.6174.4446,482
5/1/201375.0075.0073.1973.2439,155
4/30/201374.6575.0074.3875.0033,895
4/29/201374.3974.7674.3774.629,607
4/26/201374.2074.4173.8274.1118,688
4/25/201374.2874.8574.2874.4440,430
4/24/201373.5574.0073.4873.9428,740
4/23/201373.0273.6272.7273.5673,760
4/22/201372.3472.6271.1572.4338,551
4/19/201371.7672.3071.1772.2514,558
4/18/201371.9971.9971.1071.4428,586
4/17/201372.5572.5571.2071.8038,814
4/16/201372.4773.1572.2273.1119,929
4/15/201374.2174.2571.6072.0076,802
4/12/201374.7474.8674.1374.699,869
4/11/201374.8575.3874.7875.013,454
4/10/201373.8275.0073.7774.8847,751
4/9/201373.9173.9573.5373.569,308
4/8/201373.3873.6073.0073.6011,910
4/5/201372.2473.1572.1673.1420,520
4/4/201372.7673.3172.6873.2912,614
4/3/201374.0474.1372.5572.7116,641
4/2/201374.7674.8273.8073.8015,226
4/1/201375.0175.3273.9674.3030,639
3/28/201375.2575.4775.1175.2333,192
3/27/201374.8175.2574.4675.2531,577
3/26/201375.2875.3274.8075.2030,710
3/25/201375.1675.4574.5974.91280,467
3/22/201374.9574.9574.7474.8515,846
3/21/201374.9675.0874.5074.7177,488
3/20/201375.1075.2475.0175.22105,718
3/19/201375.0675.1574.0474.6111,926
3/18/201374.6875.2174.5974.8687,809
3/15/201375.3575.4775.1975.3310,934
3/14/201374.8275.3974.7475.3922,608
3/13/201374.4174.7374.2074.6412,194
3/12/201374.4274.5174.1674.369,816
3/11/201374.3874.5574.2774.5113,803
3/8/201374.4174.5473.9274.5437,359
3/7/201373.5973.9073.5973.9014,298
3/6/201373.6273.6273.3873.5024,186
3/5/201372.9873.4372.9573.3321,627
3/4/201372.1472.4471.9072.4243,391
3/1/201371.5872.3870.9472.34430,942
2/28/201371.7872.3671.7472.168,503
2/27/201371.0872.2271.0671.8875,352
2/26/201371.1671.3570.6271.1246,031
2/25/201372.7272.7270.9170.9114,188
2/22/201371.9772.3571.9172.3538,057
2/21/201372.2272.2271.1571.5227,603
2/20/201373.6673.6972.3172.3128,597
2/19/201373.0973.5873.0973.5817,815
2/15/201372.9873.1572.8372.8819,691
2/14/201372.5472.9972.5072.9924,046
2/13/201372.5672.7772.3972.5926,954
2/12/201372.3572.5272.1372.4523,321
2/11/201372.3172.3171.8672.1413,839
2/8/201371.8672.2471.7972.1729,429
2/7/201371.9572.0071.2971.6925,409
2/6/201371.4071.9471.2871.9428,095
2/5/201371.3971.8871.3571.7020,802
2/4/201371.5071.6870.9871.0749,053
2/1/201371.5772.1271.5071.9722,929
1/31/201370.7471.2870.6571.2440,409
1/30/201371.5971.6370.5970.8227,916
1/29/201371.5771.6971.4071.6744,475
Trading Center