VANGUARD RUSSELL 2000 VALUE IN $76.11

up +0.15


21/5/2013 09:21 AM  |  NASDAQ : VTWV  |  Industries :
Type:

VTWV historical data

Date Open High Low Close Volume
5/20/2013 75.61 76.09 75.61 75.96 25
5/17/2013 75.35 75.67 75.35 75.67 8
5/16/2013 75.12 75.32 74.88 74.88 29
5/15/2013 74.77 75.31 74.76 75.31 9
5/14/2013 74.16 74.92 74.16 74.92 23
5/13/2013 74.25 74.25 73.99 74.05 31
5/10/2013 74.14 74.37 74.03 74.34 68
5/9/2013 73.97 74.25 73.95 74.03 42
5/8/2013 73.88 74.07 73.86 74.05 27
5/7/2013 73.49 73.60 73.35 73.60 50
5/6/2013 72.95 73.42 72.88 73.36 23
5/3/2013 72.71 73.26 72.60 72.87 52
5/2/2013 71.00 71.74 71.00 71.74 28
5/1/2013 72.05 72.05 70.57 70.57 77
4/30/2013 71.89 72.37 71.88 72.37 25
4/29/2013 71.75 71.94 71.75 71.94 20
4/26/2013 71.62 71.63 71.25 71.34 26
4/25/2013 71.71 72.15 71.56 72.06 30
4/24/2013 71.21 71.48 71.16 71.48 28
4/23/2013 70.34 70.91 70.31 70.91 12
4/22/2013 69.84 69.91 68.86 69.82 30
4/19/2013 69.02 69.66 68.65 69.66 37
4/18/2013 69.19 69.32 68.58 68.78 45
4/17/2013 69.96 69.96 68.75 69.10 34
4/16/2013 69.87 70.33 69.64 70.17 155
4/15/2013 70.91 70.91 70.81 70.82 5
4/12/2013 72.31 72.31 71.84 71.88 17
4/11/2013 72.33 72.63 72.33 72.63 11
4/10/2013 71.37 72.30 71.31 72.29 22
4/9/2013 71.11 71.40 71.08 71.40 13
4/8/2013 70.67 71.14 70.56 71.14 27
4/5/2013 69.70 70.39 69.65 70.39 38
4/4/2013 70.09 70.49 70.08 70.49 58
4/3/2013 71.39 71.39 70.04 70.05 40
4/2/2013 71.94 71.94 71.41 71.41 61
4/1/2013 72.36 72.36 71.34 71.35 26
3/28/2013 72.69 72.69 72.37 72.37 36
3/27/2013 72.07 72.50 71.91 72.50 43
3/26/2013 72.44 72.51 72.18 72.50 33
3/25/2013 72.66 72.66 71.99 72.33 28
3/22/2013 72.22 72.22 72.16 72.16 4
3/21/2013 72.13 72.35 72.00 72.06 23
3/20/2013 72.38 72.43 72.29 72.43 42
3/19/2013 72.39 72.39 71.98 71.98 6
3/18/2013 71.96 72.54 71.96 72.12 20
3/15/2013 72.47 72.73 72.46 72.65 33
3/14/2013 72.00 72.56 72.00 72.56 18
3/13/2013 71.77 71.79 71.73 71.73 9
3/12/2013 71.51 71.59 71.36 71.41 25
3/11/2013 71.52 71.65 71.46 71.53 28
3/8/2013 71.51 71.51 71.34 71.48 6
3/7/2013 70.84 70.99 70.74 70.99 45
3/6/2013 70.77 70.83 70.56 70.79 52
3/5/2013 70.36 70.70 70.36 70.70 133
3/4/2013 69.76 69.98 69.29 69.92 143
3/1/2013 69.19 69.73 68.58 69.68 77
2/28/2013 69.50 70.01 69.43 69.56 116
2/27/2013 68.83 69.84 68.83 69.49 70
2/26/2013 68.85 68.99 68.37 68.91 15
2/25/2013 69.32 69.32 68.47 68.47 211
2/22/2013 69.64 69.81 69.57 69.70 16
2/21/2013 69.61 69.65 69.09 69.13 16
2/20/2013 71.42 71.42 70.13 70.13 26
2/19/2013 70.76 71.24 70.76 71.24 111
2/15/2013 70.55 70.75 70.55 70.56 25
2/14/2013 70.23 70.68 70.23 70.66 71
2/13/2013 70.22 70.27 70.10 70.20 51
2/12/2013 70.18 70.18 70.18 70.18 6
2/11/2013 69.40 69.52 69.40 69.52 6
2/8/2013 69.44 69.45 69.44 69.45 5
2/7/2013 69.06 69.15 68.93 69.15 23
2/6/2013 69.19 69.47 68.29 69.47 108
2/5/2013 68.89 69.37 68.89 69.37 23
2/4/2013 69.12 69.17 68.74 68.76 39
2/1/2013 69.75 69.75 69.67 69.68 12
1/31/2013 68.33 68.93 68.33 68.87 41
1/30/2013 68.98 68.98 68.35 68.35 72
1/29/2013 69.13 69.13 69.03 69.09 18
1/28/2013 69.01 69.11 68.82 69.10 58
1/25/2013 68.85 68.85 68.51 68.78 21
1/24/2013 68.55 68.88 68.43 68.57 99
1/23/2013 68.58 68.58 68.35 68.37 21
1/22/2013 68.04 68.57 67.96 68.57 32
1/18/2013 67.83 67.96 67.76 67.96 45
1/17/2013 67.41 67.82 67.41 67.82 13
1/16/2013 67.12 67.27 67.02 67.22 36
1/15/2013 66.68 67.32 66.68 67.31 80
1/14/2013 67.00 67.00 67.00 67.00 3
1/11/2013 67.25 67.28 66.92 67.00 108
1/10/2013 67.02 67.27 67.02 67.27 13
1/9/2013 67.18 67.18 67.03 67.04 14
1/8/2013 66.91 66.93 66.62 66.78 35
1/7/2013 66.97 66.97 66.88 66.96 29
1/4/2013 67.34 67.39 67.34 67.39 15
1/3/2013 67.41 67.41 66.68 66.68 31
1/2/2013 66.64 66.87 66.59 66.86 38
12/31/2012 63.81 64.62 63.81 64.62 38
12/28/2012 64.07 64.09 63.79 63.79 115
12/27/2012 64.33 64.33 63.39 63.70 66
12/26/2012 64.75 64.75 64.26 64.36 93
Marketplace
Trading Center