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
10/18/2011 55.12 56.63 54.17 56.23 119
10/17/2011 56.15 56.15 54.67 54.68 108
10/14/2011 56.21 56.52 55.74 56.52 29
10/13/2011 55.23 55.29 54.74 55.25 350
10/12/2011 55.25 56.04 55.19 55.67 33
10/11/2011 53.95 54.89 53.95 54.69 428
10/10/2011 53.29 54.28 53.17 54.28 65
10/7/2011 53.65 53.73 52.14 52.86 93
10/6/2011 52.11 53.40 52.11 53.40 30
10/5/2011 51.58 52.57 50.92 52.54 73
10/4/2011 48.23 49.75 48.05 49.32 103
10/3/2011 50.77 51.24 48.42 48.51 115
9/30/2011 51.92 52.47 51.20 51.20 55
9/29/2011 53.13 53.29 51.41 52.70 137
9/28/2011 53.98 53.98 51.91 51.95 167
9/27/2011 54.00 55.05 53.86 53.93 58
9/26/2011 52.36 52.40 51.44 52.35 76
9/23/2011 51.21 51.76 51.14 51.76 119
9/22/2011 51.00 52.10 50.42 50.94 161
9/21/2011 54.72 54.93 52.79 52.79 55
9/20/2011 55.77 56.47 55.09 55.09 76
9/19/2011 55.49 56.30 55.12 55.90 379
9/16/2011 56.83 57.05 56.41 56.55 22
9/15/2011 56.31 56.43 55.78 56.43 24
9/14/2011 55.25 56.57 54.52 55.98 27
9/13/2011 54.35 55.01 54.28 54.94 37
9/12/2011 52.67 54.00 52.67 53.99 199
9/9/2011 54.56 54.56 53.07 53.57 30
9/8/2011 55.70 56.55 55.04 55.23 68
9/7/2011 54.99 56.23 54.90 56.11 95
9/6/2011 52.62 53.94 52.62 53.94 73
9/2/2011 55.07 55.45 54.08 54.08 125
9/1/2011 57.54 58.38 56.25 56.31 34
8/31/2011 58.08 58.40 57.16 57.16 53
8/30/2011 56.89 58.02 56.78 58.02 140
8/29/2011 56.15 57.40 56.10 57.40 186
8/26/2011 53.26 54.84 52.83 54.59 35
8/25/2011 55.31 55.31 53.63 53.63 23
8/24/2011 54.04 55.04 53.92 54.12 22
8/23/2011 51.93 54.05 51.93 53.91 48
8/22/2011 53.27 53.30 51.50 51.80 101
8/19/2011 51.58 53.34 51.50 51.82 36
8/18/2011 54.02 54.09 52.50 52.51 656
8/17/2011 56.37 56.40 55.47 55.85 69
8/16/2011 56.05 56.55 55.70 55.88 94
8/15/2011 56.01 56.97 55.93 56.97 175
8/12/2011 55.67 55.76 54.64 55.36 86
8/11/2011 53.41 55.01 52.47 55.01 114
8/10/2011 53.46 54.38 52.35 52.43 233
8/9/2011 52.98 55.09 50.79 55.09 120
8/8/2011 54.76 55.88 51.77 51.77 227
8/5/2011 58.34 58.34 55.60 56.71 164
8/4/2011 60.00 60.18 57.59 57.59 173
8/3/2011 60.84 61.27 59.59 61.27 78
8/2/2011 62.58 63.05 60.90 60.90 167
8/1/2011 63.93 63.94 62.26 62.74 96
7/29/2011 62.47 63.48 62.02 63.20 117
7/28/2011 63.42 64.17 63.31 63.44 77
7/27/2011 64.92 64.92 63.42 63.42 68
7/26/2011 65.80 65.80 65.44 65.52 52
7/25/2011 65.84 66.38 65.63 66.01 180
7/22/2011 66.52 66.70 66.33 66.68 51
7/21/2011 66.13 66.73 66.08 66.61 57
7/20/2011 66.10 66.10 65.58 65.94 110
7/19/2011 65.21 66.09 65.21 66.09 73
7/18/2011 65.30 65.50 64.27 64.73 79
7/15/2011 65.46 65.67 65.23 65.67 24
7/14/2011 66.44 66.72 65.15 65.41 136
7/13/2011 66.12 66.88 66.05 66.29 48
7/12/2011 65.75 66.17 65.70 65.72 30
7/11/2011 66.68 66.95 66.04 66.04 89
7/8/2011 67.12 67.57 66.95 67.57 65
7/7/2011 67.58 68.17 67.52 67.97 421
7/6/2011 66.55 66.97 66.36 66.94 35
7/5/2011 66.56 66.74 66.30 66.60 45
7/1/2011 65.55 66.54 65.38 66.47 95
6/30/2011 65.16 65.65 65.16 65.51 80
6/29/2011 64.91 65.05 64.50 64.96 105
6/28/2011 63.94 64.60 63.92 64.54 120
6/27/2011 63.21 63.76 62.85 63.69 235
6/24/2011 63.75 63.78 62.96 63.18 848
6/23/2011 62.43 63.46 62.02 63.46 171
6/22/2011 63.46 64.07 63.29 63.29 369
6/21/2011 62.89 63.82 62.84 63.80 429
6/20/2011 61.65 62.62 61.65 62.40 536
6/17/2011 62.46 62.50 61.66 61.89 519
6/16/2011 61.82 62.34 61.17 61.83 447
6/15/2011 62.15 62.55 61.59 61.67 330
6/14/2011 62.04 62.98 62.03 62.81 586
6/13/2011 61.92 62.17 61.25 61.48 366
6/10/2011 62.30 62.37 61.42 61.68 602
6/9/2011 62.55 62.97 62.32 62.68 189
6/8/2011 62.84 63.01 62.28 62.35 522
6/7/2011 63.20 63.56 63.03 63.03 406
6/6/2011 63.90 64.06 62.90 62.93 681
6/3/2011 63.91 64.57 63.81 63.88 279
6/2/2011 65.07 65.31 64.56 64.88 294
6/1/2011 66.96 66.96 64.93 64.93 307
5/31/2011 66.90 67.01 66.25 67.01 278
5/27/2011 65.99 66.34 65.85 66.07 254
Marketplace
Trading Center