VANGUARD RUSSELL 2000 INDEX ET $79.17

up +0.07


21/5/2013 04:21 PM  |  NASDAQ : VTWO  |  Industries :
Type:

VTWO historical data

Date Open High Low Close Volume
8/1/2012 62.61 62.61 62.00 62.07 38
7/31/2012 62.99 63.29 62.79 62.91 17
7/30/2012 63.58 63.68 63.00 63.12 603
7/27/2012 62.17 63.58 61.90 63.34 222
7/26/2012 62.29 62.29 61.58 61.92 20
7/25/2012 61.55 61.55 61.17 61.30 325
7/24/2012 62.28 62.28 60.94 61.21 52
7/23/2012 61.95 62.29 61.75 62.04 117
7/20/2012 63.38 63.39 62.99 63.04 392
7/19/2012 64.36 64.36 63.86 63.87 169
7/18/2012 63.58 64.41 63.54 64.09 75
7/17/2012 63.90 63.91 63.46 63.74 191
7/16/2012 63.57 63.61 63.37 63.38 34
7/13/2012 63.64 63.93 63.64 63.93 12
7/12/2012 62.67 63.11 62.00 63.09 128
7/11/2012 63.32 63.32 62.80 63.11 54
7/10/2012 64.90 64.90 63.22 63.38 73
7/9/2012 64.00 64.14 63.93 63.96 109
7/6/2012 64.54 64.54 64.10 64.31 44
7/5/2012 65.17 65.29 64.78 65.11 51
7/3/2012 64.37 64.99 64.32 64.90 11
7/2/2012 63.88 64.30 63.44 64.30 34
6/29/2012 63.06 63.61 62.78 63.61 1485
6/28/2012 61.25 61.72 60.84 61.70 2366
6/27/2012 61.00 61.73 61.00 61.73 98
6/26/2012 60.74 60.91 60.74 60.84 12
6/25/2012 60.65 60.73 60.53 60.62 514
6/22/2012 61.29 61.71 61.01 61.69 257
6/21/2012 62.36 62.36 60.83 60.89 1824
6/20/2012 62.55 62.59 62.10 62.29 51
6/19/2012 61.72 62.71 61.72 62.71 44
6/18/2012 60.84 61.45 60.84 61.41 49
6/15/2012 60.66 61.14 60.58 61.14 19
6/14/2012 59.94 60.63 59.86 60.63 30
6/13/2012 60.44 60.72 60.01 60.01 25
6/12/2012 59.97 60.50 59.97 60.46 11
6/11/2012 60.82 60.82 59.96 59.96 49
6/8/2012 60.31 61.12 60.03 61.12 27
6/7/2012 61.66 61.67 60.79 60.86 96
6/6/2012 60.02 60.60 60.02 60.54 28
6/5/2012 58.25 59.33 58.25 59.25 48
6/4/2012 58.90 58.90 58.03 58.62 179
6/1/2012 59.17 59.49 58.60 58.60 170
5/31/2012 60.00 60.50 59.80 60.48 51
5/30/2012 61.10 61.10 60.60 60.62 13
5/29/2012 61.46 61.80 61.17 61.70 21
5/25/2012 60.95 60.98 60.73 60.87 35
5/24/2012 60.76 60.93 60.08 60.91 78
5/23/2012 59.82 60.80 59.48 60.61 106
5/22/2012 60.76 60.97 60.05 60.05 76
5/21/2012 59.51 60.51 59.14 60.38 8
5/18/2012 59.97 60.00 59.32 59.32 95
5/17/2012 61.00 61.16 59.99 59.99 61
5/16/2012 61.93 61.93 61.27 61.27 20
5/15/2012 61.87 62.26 61.60 61.76 35
5/14/2012 62.09 62.14 61.75 61.83 18
5/11/2012 62.88 62.88 62.59 62.70 8
5/10/2012 63.12 63.18 62.59 62.78 94
5/9/2012 62.19 62.82 62.19 62.68 507
5/8/2012 62.58 63.05 62.10 62.98 1193
5/7/2012 62.61 63.23 62.60 62.94 45
5/4/2012 63.64 63.67 62.82 62.90 69
5/3/2012 64.90 64.90 63.74 64.02 73
5/2/2012 64.26 64.95 64.20 64.95 100
5/1/2012 64.53 65.65 64.53 65.07 16
4/30/2012 65.40 65.40 64.77 64.81 40
4/27/2012 64.90 65.17 64.62 65.15 63
4/26/2012 64.66 65.01 64.65 64.90 47
4/25/2012 64.50 64.59 64.03 64.14 29
4/24/2012 62.95 63.07 62.71 63.07 24
4/23/2012 62.78 62.89 62.27 62.89 1056
4/20/2012 63.76 64.21 63.74 63.74 37
4/19/2012 63.79 64.21 63.25 63.37 68
4/18/2012 63.87 63.90 63.48 63.77 79
4/17/2012 64.01 64.68 64.01 64.30 110
4/16/2012 63.59 63.59 62.73 63.33 150
4/13/2012 63.89 63.89 63.14 63.18 435
4/12/2012 63.23 64.24 63.23 64.10 405
4/11/2012 62.81 63.22 62.74 63.12 169
4/10/2012 63.56 63.56 62.14 62.26 1717
4/9/2012 63.68 64.00 63.47 63.75 127
4/5/2012 64.77 65.09 64.75 64.99 216
4/4/2012 65.26 65.40 64.78 65.01 54
4/3/2012 66.48 66.61 66.03 66.11 282
4/2/2012 65.60 66.62 65.53 66.57 365
3/30/2012 66.41 66.41 65.70 65.82 57
3/29/2012 65.74 65.93 65.24 65.90 145
3/28/2012 66.54 66.61 65.63 66.13 333
3/27/2012 67.09 67.26 66.68 66.68 88
3/26/2012 66.54 67.09 66.50 66.86 117
3/23/2012 64.64 65.56 64.64 65.56 64
3/22/2012 65.07 65.23 64.69 65.03 27
3/21/2012 65.87 66.01 65.56 65.74 45
3/20/2012 65.90 65.90 65.43 65.73 81
3/19/2012 65.58 66.91 65.58 66.44 92
3/16/2012 66.00 66.00 65.65 65.70 108
3/15/2012 65.22 65.83 65.07 65.83 66
3/14/2012 65.86 65.86 65.27 65.27 32
3/13/2012 65.04 65.69 64.84 65.59 58
3/12/2012 64.82 64.82 64.22 64.53 32
Marketplace
Trading Center