Skip to main content

Russell 2000 Value Vanguard (NQ: VTWV )

132.81 +0.17 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 94.90 94.90 94.90 0 +0.95(+1.01%)
Mar 28, 2018 93.59 94.20 93.46 93.95 10,323 +0.46(+0.50%)
Mar 27, 2018 95.23 95.23 93.44 93.48 4,218 -1.39(-1.47%)
Mar 26, 2018 94.15 94.87 93.30 94.87 2,742 +1.92(+2.06%)
Mar 23, 2018 95.16 95.16 92.88 92.96 12,053 -3.57(-3.69%)
Mar 22, 2018 96.65 96.81 95.85 96.52 7,038 -0.78(-0.80%)
Mar 21, 2018 96.89 97.48 96.89 97.30 4,846 +0.64(+0.66%)
Mar 20, 2018 97.03 97.03 96.65 96.66 2,684 +0.47(+0.49%)
Mar 19, 2018 96.85 97.04 96.19 96.19 2,539 -1.67(-1.71%)
Mar 16, 2018 96.93 97.97 96.93 97.86 2,881 +0.77(+0.80%)
Mar 15, 2018 97.39 97.39 96.99 97.09 2,699 -0.22(-0.23%)
Mar 14, 2018 97.93 97.98 97.27 97.31 4,306 -0.80(-0.82%)
Mar 13, 2018 98.80 99.05 97.94 98.11 6,830 -0.30(-0.31%)
Mar 12, 2018 98.15 98.52 98.01 98.41 3,133 +0.34(+0.35%)
Mar 09, 2018 97.11 98.07 97.11 98.07 7,644 +1.61(+1.67%)
Mar 08, 2018 96.87 96.87 96.20 96.46 14,173 -0.71(-0.73%)
Mar 07, 2018 97.17 97.17 3,801 +0.78(+0.81%)
Mar 06, 2018 95.95 96.46 95.09 96.40 42,856 +0.79(+0.83%)
Mar 05, 2018 94.30 95.78 94.30 95.61 8,652 +0.78(+0.83%)
Mar 02, 2018 92.70 94.82 92.45 94.82 9,491 +1.36(+1.46%)
Mar 01, 2018 93.42 94.33 92.99 93.46 5,343 -0.01(-0.01%)
Feb 28, 2018 95.47 95.51 93.47 93.47 4,092 -1.76(-1.85%)
Feb 27, 2018 96.75 97.16 95.23 95.23 6,539 -1.35(-1.40%)
Feb 26, 2018 96.53 96.65 96.53 96.59 1,834 +0.29(+0.31%)
Feb 23, 2018 95.52 96.29 95.32 96.29 3,063 +1.23(+1.29%)
Feb 22, 2018 95.68 95.92 95.06 95.06 3,505 -0.50(-0.53%)
Feb 21, 2018 95.31 96.71 95.29 95.57 4,793 +0.41(+0.43%)
Feb 20, 2018 95.93 95.93 95.16 95.16 11,764 -1.20(-1.24%)
Feb 16, 2018 96.36 96.36 96.36 0 +0.69(+0.72%)
Feb 15, 2018 95.73 95.73 95.10 95.67 8,722 +0.86(+0.91%)
Feb 14, 2018 92.89 94.93 92.89 94.81 7,419 +1.36(+1.46%)
Feb 13, 2018 92.98 93.44 92.98 93.44 10,401 +0.32(+0.34%)
Feb 12, 2018 92.81 93.75 92.18 93.12 10,140 +0.92(+1.00%)
Feb 09, 2018 92.53 92.53 90.25 92.20 13,772 +0.44(+0.48%)
Feb 08, 2018 94.03 94.08 91.76 91.76 7,826 -2.60(-2.76%)
Feb 07, 2018 93.99 94.01 94.36 2,848 +0.37(+0.39%)
Feb 06, 2018 91.20 94.05 90.99 93.99 12,888 -0.54(-0.57%)
Feb 05, 2018 95.98 96.59 93.40 94.54 24,962 -2.53(-2.61%)
Feb 02, 2018 98.16 98.16 96.64 97.07 10,863 -1.44(-1.46%)
Feb 01, 2018 97.97 98.68 97.85 98.51 7,315 -0.01(-0.01%)
Jan 31, 2018 99.22 99.22 98.40 98.52 8,329 -0.43(-0.44%)
Jan 30, 2018 99.14 99.14 98.53 98.95 4,567 -1.09(-1.09%)
Jan 29, 2018 100.26 100.40 99.84 100.04 15,181 -0.40(-0.40%)
Jan 26, 2018 100.69 100.69 100.14 100.44 10,153 +0.25(+0.25%)
Jan 25, 2018 101.21 101.21 100.10 100.19 5,554 -0.40(-0.40%)
Jan 24, 2018 101.64 101.64 100.47 100.59 17,324 -0.51(-0.50%)
Jan 23, 2018 100.46 101.35 100.36 101.10 10,812 +0.18(+0.18%)
Jan 22, 2018 100.58 100.97 100.44 100.92 7,515 +0.33(+0.33%)
Jan 19, 2018 99.41 100.59 99.41 100.59 11,036 +1.19(+1.20%)
Jan 18, 2018 100.20 100.20 99.40 99.40 4,436 -0.92(-0.91%)
Jan 17, 2018 99.83 100.45 99.77 100.32 8,230 +0.87(+0.88%)
Jan 16, 2018 101.09 101.13 99.45 99.45 7,885 -0.94(-0.93%)
Jan 12, 2018 100.38 100.38 100.38 0 +0.18(+0.17%)
Jan 11, 2018 98.72 100.31 98.72 100.21 8,267 +1.78(+1.81%)
Jan 10, 2018 98.81 98.43 8,712 +0.00(+0.01%)
Jan 09, 2018 98.62 98.87 98.43 98.43 48,056 -0.27(-0.28%)
Jan 08, 2018 98.39 98.75 97.81 98.70 5,235 +0.37(+0.37%)
Jan 05, 2018 98.57 98.57 97.88 98.33 6,987 +0.16(+0.16%)
Jan 04, 2018 98.42 98.42 97.93 98.17 15,375 +0.22(+0.23%)
Jan 03, 2018 98.10 98.16 97.66 97.95 11,038 +0.02(+0.02%)
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.