Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Value Vanguard (NQ: VTWV )

131.34 -2.23 (-1.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 14, 2024 132.25 132.25 131.17 131.34 17,822 -2.23(-1.67%)
Jun 13, 2024 135.02 135.02 132.79 133.57 8,731 -1.50(-1.11%)
Jun 12, 2024 135.54 137.51 134.72 135.07 30,771 +2.15(+1.62%)
Jun 11, 2024 132.33 133.20 131.82 132.92 11,606 -0.73(-0.55%)
Jun 10, 2024 132.81 133.71 132.45 133.65 14,504 -0.09(-0.07%)
Jun 07, 2024 133.59 134.62 133.29 133.74 172,680 -1.51(-1.12%)
Jun 06, 2024 135.16 135.57 134.84 135.25 9,345 -0.68(-0.50%)
Jun 05, 2024 135.22 135.93 134.40 135.93 18,310 +1.53(+1.14%)
Jun 04, 2024 135.32 135.61 134.40 134.40 24,729 -2.17(-1.59%)
Jun 03, 2024 138.57 138.57 136.14 136.57 15,086 -0.76(-0.55%)
May 31, 2024 136.63 137.33 135.85 137.33 19,924 +1.60(+1.18%)
May 30, 2024 135.18 135.99 134.51 135.73 15,996 +1.76(+1.31%)
May 29, 2024 134.16 134.51 133.89 133.97 29,764 -2.34(-1.72%)
May 28, 2024 136.68 137.40 135.57 136.31 95,673 -0.24(-0.18%)
May 24, 2024 136.39 136.75 135.56 136.55 13,340 +1.01(+0.75%)
May 23, 2024 138.54 138.54 134.93 135.54 23,420 -2.40(-1.74%)
May 22, 2024 138.38 138.89 137.68 137.94 9,122 -1.30(-0.93%)
May 21, 2024 138.76 139.44 138.76 139.24 7,876 -0.10(-0.07%)
May 20, 2024 139.06 140.44 139.06 139.34 134,812 -0.33(-0.24%)
May 17, 2024 139.54 139.96 139.21 139.67 36,558 +0.28(+0.20%)
May 16, 2024 139.93 140.00 139.39 139.39 26,994 -0.53(-0.38%)
May 15, 2024 140.48 140.48 139.50 139.92 11,483 +0.89(+0.64%)
May 14, 2024 138.86 139.67 138.42 139.03 9,240 +1.35(+0.98%)
May 13, 2024 138.35 138.91 137.45 137.68 68,466 +0.31(+0.23%)
May 10, 2024 138.31 138.43 136.91 137.37 28,100 -0.94(-0.68%)
May 09, 2024 136.72 138.38 136.72 138.31 49,803 +1.64(+1.20%)
May 08, 2024 135.64 136.77 135.62 136.67 49,397 -0.32(-0.23%)
May 07, 2024 137.60 137.90 136.99 136.99 21,802 -0.13(-0.09%)
May 06, 2024 136.65 137.36 136.65 137.12 22,358 +1.35(+0.99%)
May 03, 2024 136.85 137.20 135.43 135.77 23,077 +1.33(+0.99%)
May 02, 2024 133.58 134.56 132.80 134.44 36,002 +2.44(+1.85%)
May 01, 2024 131.16 134.33 131.16 132.00 43,388 +0.83(+0.63%)
Apr 30, 2024 132.46 132.85 131.17 131.17 15,650 -2.60(-1.95%)
Apr 29, 2024 133.68 134.19 133.36 133.77 11,337 +0.73(+0.55%)
Apr 26, 2024 132.55 133.40 132.32 133.04 13,994 +0.78(+0.59%)
Apr 25, 2024 131.53 132.34 130.64 132.26 26,992 -0.88(-0.66%)
Apr 24, 2024 133.25 133.56 132.30 133.14 39,919 -0.40(-0.30%)
Apr 23, 2024 131.61 134.02 131.49 133.54 13,828 +2.08(+1.58%)
Apr 22, 2024 130.70 132.33 130.08 131.46 12,702 +1.36(+1.05%)
Apr 19, 2024 128.09 130.29 128.09 130.10 42,549 +1.42(+1.10%)
Apr 18, 2024 128.80 130.00 128.37 128.68 22,361 +0.11(+0.09%)
Apr 17, 2024 130.59 130.69 128.57 128.57 29,118 -1.05(-0.81%)
Apr 16, 2024 129.65 130.40 128.83 129.62 51,653 -1.01(-0.77%)
Apr 15, 2024 133.00 133.33 130.12 130.63 33,060 -1.63(-1.23%)
Apr 12, 2024 133.50 134.16 131.75 132.26 35,171 -2.04(-1.52%)
Apr 11, 2024 133.80 134.54 132.98 134.30 32,892 +0.85(+0.64%)
Apr 10, 2024 134.43 134.96 132.67 133.45 32,873 -4.42(-3.21%)
Apr 09, 2024 137.58 138.01 136.94 137.87 10,833 +0.86(+0.63%)
Apr 08, 2024 136.24 137.36 136.24 137.01 18,749 +0.86(+0.63%)
Apr 05, 2024 135.43 136.79 135.39 136.15 26,279 +0.45(+0.33%)
Apr 04, 2024 138.56 138.56 135.33 135.70 49,888 -1.03(-0.75%)
Apr 03, 2024 135.42 137.04 135.42 136.73 30,338 +0.73(+0.54%)
Apr 02, 2024 136.62 136.62 135.33 136.00 18,734 -2.20(-1.59%)
Apr 01, 2024 140.69 140.69 138.20 138.20 45,187 -1.62(-1.16%)
Mar 28, 2024 139.45 140.46 139.38 139.82 14,891 +0.89(+0.64%)
Mar 27, 2024 136.64 138.99 136.64 138.93 19,088 +3.44(+2.54%)
Mar 26, 2024 137.12 137.26 135.50 135.50 26,445 -0.70(-0.52%)
Mar 25, 2024 136.13 137.26 136.10 136.20 28,288 +0.23(+0.17%)
Mar 22, 2024 137.69 138.19 135.97 135.97 18,355 -1.97(-1.43%)
Mar 21, 2024 137.39 138.31 136.70 137.94 29,840 +1.70(+1.24%)
Mar 20, 2024 132.76 136.68 132.76 136.24 27,593 +2.86(+2.15%)
Mar 19, 2024 131.59 133.74 131.59 133.38 20,578 +1.01(+0.76%)
Mar 18, 2024 132.85 133.45 132.19 132.37 23,350 -0.67(-0.50%)
Mar 15, 2024 131.55 133.30 131.55 133.04 47,659 +0.85(+0.64%)
Mar 14, 2024 133.02 134.09 131.40 132.19 20,084 -2.58(-1.92%)
Mar 13, 2024 134.03 135.57 134.03 134.78 22,641 +0.31(+0.23%)
Mar 12, 2024 134.53 135.16 133.69 134.47 26,180 -0.52(-0.38%)
Mar 11, 2024 135.16 135.82 134.69 134.99 25,561 -0.76(-0.56%)
Mar 08, 2024 137.32 137.83 135.19 135.75 50,235 +0.31(+0.23%)
Mar 07, 2024 135.13 136.41 135.13 135.44 15,321 +0.97(+0.72%)
Mar 06, 2024 134.92 134.92 133.89 134.47 31,266 +0.46(+0.34%)
Mar 05, 2024 133.66 134.92 133.31 134.01 14,655 -0.19(-0.14%)
Mar 04, 2024 135.45 135.45 134.13 134.20 12,591 -0.83(-0.61%)
Mar 01, 2024 134.81 135.24 133.21 135.03 17,056 +1.08(+0.80%)
Feb 29, 2024 134.80 135.29 133.57 133.95 17,016 +1.11(+0.83%)
Feb 28, 2024 133.25 133.96 132.67 132.84 16,809 -1.21(-0.90%)
Feb 27, 2024 133.38 134.14 133.38 134.05 27,523 +1.52(+1.14%)
Feb 26, 2024 132.09 133.33 132.00 132.53 17,857 +0.17(+0.13%)
Feb 23, 2024 131.62 133.00 131.40 132.36 22,998 +0.33(+0.25%)
Feb 22, 2024 132.12 132.13 131.37 132.03 39,763 +0.23(+0.17%)
Feb 21, 2024 131.82 131.93 130.98 131.81 29,425 -0.09(-0.07%)
Feb 20, 2024 132.27 132.67 131.65 131.90 39,122 -1.67(-1.25%)
Feb 16, 2024 133.65 134.54 133.13 133.56 27,954 -1.43(-1.06%)
Feb 15, 2024 132.36 135.19 132.03 134.99 52,325 +3.41(+2.59%)
Feb 14, 2024 130.44 131.66 129.59 131.58 28,158 +2.84(+2.21%)
Feb 13, 2024 130.37 130.45 127.81 128.73 53,824 -5.66(-4.21%)
Feb 12, 2024 131.77 134.86 131.77 134.39 71,923 +2.74(+2.08%)
Feb 09, 2024 130.26 131.83 129.97 131.65 29,552 +1.24(+0.95%)
Feb 08, 2024 128.36 130.41 128.36 130.41 48,840 +2.04(+1.59%)
Feb 07, 2024 129.39 129.39 127.74 128.36 29,882 -0.67(-0.52%)
Feb 06, 2024 128.19 129.34 127.43 129.03 31,034 +0.91(+0.71%)
Feb 05, 2024 128.88 128.88 126.97 128.12 27,936 -1.87(-1.43%)
Feb 02, 2024 128.79 130.67 128.67 129.99 42,805 -1.11(-0.84%)
Feb 01, 2024 130.91 131.49 128.54 131.10 40,687 +1.15(+0.88%)
Jan 31, 2024 132.37 134.02 129.82 129.95 72,472 -3.48(-2.61%)
Jan 30, 2024 133.40 134.22 133.09 133.43 34,060 -0.67(-0.50%)
Jan 29, 2024 132.59 134.32 131.86 134.10 54,126 +1.64(+1.24%)
Jan 26, 2024 132.54 133.59 132.04 132.46 35,145 +0.18(+0.13%)
Jan 25, 2024 132.65 133.13 131.28 132.29 36,841 +1.09(+0.83%)
Jan 24, 2024 133.44 133.61 130.86 131.20 52,935 -0.74(-0.56%)
Jan 23, 2024 134.24 134.24 131.75 131.94 18,143 -0.88(-0.66%)
Jan 22, 2024 130.78 132.81 130.78 132.81 52,590 +2.92(+2.25%)
Jan 19, 2024 129.15 129.95 127.76 129.89 34,567 +1.28(+0.99%)
Jan 18, 2024 128.46 128.61 127.01 128.61 31,466 +0.81(+0.63%)
Jan 17, 2024 126.80 128.25 126.43 127.81 24,870 -0.93(-0.72%)
Jan 16, 2024 129.57 129.76 128.37 128.73 35,710 -2.00(-1.53%)
Jan 12, 2024 132.27 133.40 130.37 130.74 45,165 -0.24(-0.18%)
Jan 11, 2024 131.71 131.71 129.57 130.98 49,696 -1.25(-0.94%)
Jan 10, 2024 131.73 132.22 131.00 132.22 36,046 +0.20(+0.15%)
Jan 09, 2024 132.15 132.47 131.01 132.03 38,625 -1.58(-1.18%)
Jan 08, 2024 131.39 133.60 131.05 133.60 34,390 +1.78(+1.35%)
Jan 05, 2024 131.67 133.17 131.09 131.83 46,241 -0.19(-0.14%)
Jan 04, 2024 132.03 133.04 131.85 132.01 46,330 -0.31(-0.23%)
Jan 03, 2024 133.70 134.30 132.09 132.32 93,363 -3.29(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.