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

Russell 2000 Value Vanguard (NQ: VTWV )

136.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 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 (%)
May 31, 2012 46.79 47.17 46.79 47.13 968 -0.10(-0.21%)
May 30, 2012 47.53 47.64 47.23 47.23 23,525 +0.04(+0.09%)
May 24, 2012 47.30 47.19 47.19 47.19 489 +0.56(+1.21%)
May 23, 2012 46.63 46.63 46.63 46.63 244 -0.78(-1.65%)
May 22, 2012 47.38 47.41 47.38 47.41 553 +0.25(+0.52%)
May 21, 2012 47.12 47.17 47.12 47.17 773 +0.38(+0.80%)
May 18, 2012 47.09 47.09 46.79 46.79 611 -0.57(-1.21%)
May 17, 2012 47.66 47.79 47.36 47.36 6,340 -1.27(-2.60%)
May 15, 2012 48.36 48.63 48.63 48.63 1,223 -0.04(-0.08%)
May 14, 2012 48.51 48.69 48.51 48.67 4,198 -0.44(-0.90%)
May 11, 2012 49.16 49.16 49.11 49.11 2,698 -0.15(-0.30%)
May 10, 2012 49.38 49.38 49.26 49.26 429 +0.21(+0.43%)
May 09, 2012 48.69 49.05 48.69 49.05 483 +0.09(+0.19%)
May 08, 2012 48.70 48.96 48.70 48.96 1,574 -0.23(-0.47%)
May 07, 2012 48.33 49.18 48.33 49.18 611 +0.20(+0.41%)
May 04, 2012 49.34 49.34 48.99 48.99 367 -0.79(-1.58%)
May 03, 2012 50.26 50.26 49.77 49.77 3,562 -0.97(-1.92%)
May 01, 2012 50.34 50.74 50.74 50.74 3,916 +0.28(+0.55%)
Apr 30, 2012 51.07 51.07 50.47 50.47 1,721 -0.59(-1.15%)
Apr 27, 2012 50.79 51.06 50.75 51.06 1,947 +1.47(+2.97%)
Apr 24, 2012 49.07 49.58 49.58 49.58 1,346 +0.58(+1.18%)
Apr 23, 2012 49.03 49.03 48.73 49.00 1,918 -0.84(-1.69%)
Apr 20, 2012 49.76 49.85 49.76 49.85 4,283 +0.29(+0.58%)
Apr 19, 2012 49.83 49.83 49.56 49.56 2,449 +0.09(+0.18%)
Apr 18, 2012 49.47 49.47 49.47 49.47 244 -0.78(-1.55%)
Apr 17, 2012 50.35 50.51 50.25 50.25 2,918 +0.97(+1.97%)
Apr 16, 2012 49.28 49.28 49.28 49.28 122 -0.03(-0.06%)
Apr 13, 2012 49.36 49.36 49.29 49.31 587 -0.71(-1.41%)
Apr 12, 2012 50.00 50.02 50.00 50.01 3,109 +0.87(+1.77%)
Apr 11, 2012 49.14 49.14 49.14 49.14 244 -0.18(-0.36%)
Apr 10, 2012 49.32 49.32 49.32 49.32 489 -0.39(-0.79%)
Apr 09, 2012 49.76 49.76 49.68 49.72 1,081 -0.76(-1.51%)
Apr 05, 2012 50.48 50.48 50.43 50.48 1,243 -0.13(-0.26%)
Apr 04, 2012 50.76 50.76 50.56 50.61 2,325 -0.80(-1.56%)
Apr 03, 2012 51.41 51.41 51.41 51.41 122 -0.40(-0.78%)
Apr 02, 2012 51.14 51.86 51.14 51.81 2,766 +0.41(+0.80%)
Mar 29, 2012 51.40 51.40 51.40 51.40 0 -0.14(-0.27%)
Mar 28, 2012 51.54 51.54 51.54 51.54 195 -0.43(-0.82%)
Mar 27, 2012 51.96 51.96 51.96 51.96 214 +0.08(+0.16%)
Mar 26, 2012 51.89 51.89 51.88 51.88 979 +0.85(+1.67%)
Mar 23, 2012 50.70 51.03 50.47 51.03 7,342 -0.35(-0.68%)
Mar 19, 2012 51.38 51.38 51.38 51.38 244 +0.29(+0.58%)
Mar 16, 2012 51.16 51.16 51.07 51.09 3,059 -0.04(-0.08%)
Mar 15, 2012 50.66 51.13 50.52 51.13 1,384 +0.31(+0.61%)
Mar 13, 2012 50.79 50.82 50.82 50.82 489 +0.81(+1.62%)
Mar 12, 2012 50.21 50.21 50.00 50.01 812 -0.05(-0.10%)
Mar 09, 2012 49.44 50.30 49.44 50.06 770 +0.64(+1.29%)
Mar 08, 2012 49.20 49.43 48.83 49.42 14,122 +0.59(+1.20%)
Mar 07, 2012 48.70 48.83 48.70 48.83 489 +0.50(+1.04%)
Mar 06, 2012 48.87 48.87 48.33 48.33 795 -0.86(-1.75%)
Mar 05, 2012 49.08 49.19 48.89 49.19 482 +0.07(+0.14%)
Mar 02, 2012 49.30 49.30 49.03 49.12 2,223 -1.29(-2.56%)
Mar 01, 2012 50.05 50.46 50.05 50.41 1,131 +0.16(+0.31%)
Feb 29, 2012 50.12 50.25 50.12 50.25 22,887 -0.13(-0.25%)
Feb 28, 2012 50.65 50.65 50.36 50.38 1,470 -0.39(-0.76%)
Feb 27, 2012 50.18 50.77 49.85 50.77 2,596 +0.47(+0.93%)
Feb 22, 2012 50.30 50.30 50.30 50.30 0 -0.79(-1.55%)
Feb 21, 2012 51.10 51.10 51.10 51.10 1,045 -0.03(-0.06%)
Feb 17, 2012 51.13 51.13 51.13 51.13 489 +0.14(+0.27%)
Feb 16, 2012 50.99 50.99 50.99 50.99 305 +0.49(+0.98%)
Feb 14, 2012 50.50 50.50 50.50 50.50 122 +0.08(+0.16%)
Feb 13, 2012 50.42 50.42 50.42 50.42 122 -0.46(-0.90%)
Feb 08, 2012 50.88 50.88 50.88 50.88 1,101 -0.03(-0.06%)
Feb 07, 2012 50.91 50.91 50.91 50.91 183 -0.07(-0.13%)
Feb 06, 2012 51.13 51.13 50.97 50.97 795 -0.29(-0.57%)
Feb 03, 2012 51.27 51.27 51.27 51.27 122 +1.07(+2.13%)
Feb 02, 2012 50.17 50.20 50.17 50.20 290 +0.20(+0.41%)
Feb 01, 2012 49.36 49.99 49.36 49.99 857 +1.02(+2.09%)
Jan 31, 2012 49.02 49.02 48.79 48.97 3,181 -0.09(-0.18%)
Jan 30, 2012 48.73 49.06 48.73 49.06 569 +0.10(+0.20%)
Jan 26, 2012 48.96 48.96 48.96 48.96 0 -0.17(-0.35%)
Jan 25, 2012 48.75 49.14 48.75 49.14 1,978 +0.48(+0.99%)
Jan 24, 2012 48.61 48.65 48.61 48.65 734 +0.14(+0.29%)
Jan 20, 2012 48.42 48.51 48.51 48.51 1,346 +1.30(+2.75%)
Jan 13, 2012 47.35 47.21 47.21 47.21 979 -0.38(-0.80%)
Jan 12, 2012 47.60 47.60 47.60 47.60 1,040 +0.25(+0.53%)
Jan 10, 2012 47.35 47.35 47.35 47.35 244 +0.61(+1.31%)
Jan 09, 2012 46.84 46.84 46.49 46.73 1,229 -0.11(-0.23%)
Jan 06, 2012 46.78 46.84 46.78 46.84 367 +0.08(+0.17%)
Jan 05, 2012 46.28 46.87 46.08 46.76 20,607 +0.35(+0.76%)
Jan 04, 2012 46.50 46.50 46.41 46.41 797 +0.10(+0.21%)
Dec 30, 2011 46.31 46.31 46.31 46.31 122 +0.17(+0.37%)
Dec 29, 2011 45.83 46.14 45.76 46.14 3,420 +0.11(+0.25%)
Dec 28, 2011 46.20 46.20 45.83 46.02 5,672 -0.57(-1.23%)
Dec 27, 2011 46.36 46.70 46.36 46.59 5,017 +0.27(+0.58%)
Dec 23, 2011 46.54 46.54 46.25 46.32 2,119 +0.08(+0.17%)
Dec 21, 2011 46.01 46.25 46.01 46.25 783 +0.30(+0.65%)
Dec 20, 2011 45.92 45.97 45.87 45.95 1,896 +1.26(+2.82%)
Dec 19, 2011 45.04 45.04 44.69 44.69 1,256 -0.33(-0.72%)
Dec 15, 2011 45.02 45.02 45.02 45.02 0 +0.49(+1.10%)
Dec 14, 2011 44.30 44.53 44.30 44.53 2,263 -1.43(-3.10%)
Dec 09, 2011 45.95 45.95 45.95 45.95 0 -0.01(-0.03%)
Dec 08, 2011 45.96 45.96 45.96 45.96 396 -0.33(-0.71%)
Dec 07, 2011 46.02 46.29 46.02 46.29 658 -0.11(-0.23%)
Dec 06, 2011 46.40 46.40 46.40 46.40 877 +0.68(+1.50%)
Dec 01, 2011 45.71 45.71 45.71 45.71 244 +0.78(+1.74%)
Nov 30, 2011 44.86 44.93 44.86 44.93 838 +1.88(+4.37%)
Nov 28, 2011 42.89 43.05 43.05 43.05 2,447 +0.69(+1.64%)
Nov 25, 2011 41.72 42.35 41.72 42.35 848 +0.13(+0.31%)
Nov 23, 2011 42.22 42.22 42.22 42.22 122 -1.78(-4.05%)
Nov 21, 2011 44.05 44.00 44.00 44.00 2,325 -0.63(-1.41%)
Nov 18, 2011 44.63 44.63 44.63 44.63 550 -0.14(-0.31%)
Nov 17, 2011 44.77 44.77 44.77 44.77 849 -0.78(-1.72%)
Nov 15, 2011 45.56 45.56 45.56 45.56 244 +0.22(+0.49%)
Nov 14, 2011 45.78 45.78 45.33 45.33 2,021 -0.58(-1.27%)
Nov 11, 2011 45.71 45.92 45.71 45.92 367 +0.96(+2.13%)
Nov 10, 2011 45.23 45.23 44.87 44.96 611 -0.39(-0.86%)
Nov 09, 2011 45.55 45.55 45.35 45.35 945 -0.89(-1.93%)
Nov 04, 2011 46.24 46.24 46.24 46.24 0 +0.02(+0.05%)
Nov 03, 2011 45.67 46.22 45.67 46.22 1,223 +1.34(+2.99%)
Nov 02, 2011 44.85 44.88 44.85 44.88 718 +0.31(+0.70%)
Nov 01, 2011 44.36 44.57 44.35 44.57 1,669 -2.01(-4.32%)
Oct 27, 2011 46.58 46.58 46.58 46.58 244 +1.78(+3.98%)
Oct 25, 2011 45.04 44.80 44.80 44.80 2,202 +0.59(+1.33%)
Oct 21, 2011 44.23 44.21 44.21 44.21 244 +0.95(+2.19%)
Oct 20, 2011 42.88 43.26 42.67 43.26 2,031 +0.07(+0.15%)
Oct 19, 2011 43.88 44.14 43.19 43.19 1,590 +0.79(+1.87%)
Oct 18, 2011 42.35 42.40 42.30 42.40 611 -0.19(-0.44%)
Oct 17, 2011 43.70 43.70 42.59 42.59 630 -1.17(-2.67%)
Oct 14, 2011 43.76 43.76 43.76 43.76 122 +0.56(+1.29%)
Oct 13, 2011 42.75 43.20 42.75 43.20 816 -0.17(-0.40%)
Oct 12, 2011 43.37 43.37 43.37 43.37 183 +0.90(+2.12%)
Oct 11, 2011 42.59 42.60 42.48 42.48 1,346 +1.69(+4.15%)
Oct 07, 2011 41.76 40.78 40.78 40.78 3,426 -0.95(-2.27%)
Oct 06, 2011 41.44 41.73 40.75 41.73 1,741 +1.06(+2.61%)
Oct 05, 2011 40.66 40.67 40.66 40.67 359 +2.32(+6.05%)
Oct 03, 2011 38.35 38.35 38.35 38.35 0 -1.82(-4.54%)
Sep 30, 2011 40.82 40.82 40.17 40.17 979 -0.85(-2.07%)
Sep 29, 2011 40.53 41.02 40.47 41.02 614 +0.17(+0.42%)
Sep 28, 2011 42.00 42.00 40.85 40.85 1,346 +1.36(+3.43%)
Sep 22, 2011 39.49 39.49 39.49 39.49 0 -1.63(-3.97%)
Sep 21, 2011 42.58 42.76 41.13 41.13 1,468 -1.55(-3.64%)
Sep 20, 2011 43.28 43.28 42.68 42.68 979 -0.32(-0.74%)
Sep 19, 2011 43.09 43.09 43.00 43.00 979 -1.36(-3.06%)
Sep 16, 2011 44.13 44.35 44.13 44.35 367 +0.87(+2.01%)
Sep 15, 2011 43.57 43.72 43.48 43.48 489 +0.88(+2.07%)
Sep 14, 2011 42.36 42.60 42.35 42.60 6,504 -0.04(-0.10%)
Sep 13, 2011 42.30 42.64 42.26 42.64 3,223 +0.56(+1.34%)
Sep 12, 2011 41.36 42.07 41.36 42.07 611 +0.34(+0.80%)
Sep 09, 2011 42.48 42.48 41.72 41.74 2,851 -1.40(-3.24%)
Sep 08, 2011 43.78 43.78 43.14 43.14 872 -0.56(-1.27%)
Sep 07, 2011 43.06 43.73 43.06 43.69 1,621 +1.67(+3.97%)
Sep 06, 2011 40.85 42.03 40.85 42.03 1,906 -0.28(-0.66%)
Sep 02, 2011 43.20 43.20 42.30 42.30 2,979 -1.53(-3.49%)
Sep 01, 2011 44.80 45.38 43.81 43.83 2,464 -0.93(-2.08%)
Aug 31, 2011 45.26 45.57 44.76 44.76 1,674 -0.27(-0.60%)
Aug 30, 2011 44.72 45.04 44.35 45.03 4,689 +2.13(+4.97%)
Aug 26, 2011 41.75 42.90 42.90 42.90 1,958 +0.73(+1.72%)
Aug 25, 2011 43.84 43.84 41.94 42.17 3,541 -0.96(-2.22%)
Aug 24, 2011 42.44 43.22 42.44 43.13 7,979 +0.67(+1.58%)
Aug 23, 2011 40.96 42.46 40.72 42.46 12,187 +1.81(+4.44%)
Aug 22, 2011 42.07 42.07 40.65 40.65 2,210 -0.21(-0.52%)
Aug 19, 2011 40.70 41.68 40.21 40.86 5,858 -0.77(-1.85%)
Aug 18, 2011 42.46 42.50 41.41 41.63 2,955 -2.16(-4.93%)
Aug 17, 2011 44.16 44.16 43.47 43.79 1,418 +0.15(+0.34%)
Aug 16, 2011 43.86 43.95 43.49 43.64 3,306 -0.79(-1.78%)
Aug 15, 2011 43.73 44.44 43.55 44.44 29,392 +1.31(+3.03%)
Aug 12, 2011 43.54 43.54 43.03 43.13 5,630 +1.21(+2.89%)
Aug 11, 2011 41.66 42.12 41.11 41.92 3,181 +0.78(+1.91%)
Aug 10, 2011 42.07 42.24 41.14 41.14 4,146 -1.48(-3.47%)
Aug 09, 2011 40.42 42.61 40.42 42.61 1,437 +1.85(+4.53%)
Aug 08, 2011 43.42 43.46 40.77 40.77 5,841 -4.27(-9.47%)
Aug 05, 2011 46.12 46.12 44.44 45.03 11,229 -2.80(-5.86%)
Aug 03, 2011 47.42 47.84 47.84 47.84 2,692 +0.07(+0.15%)
Aug 02, 2011 49.13 49.31 47.76 47.76 3,152 -1.42(-2.89%)
Aug 01, 2011 50.03 50.03 48.78 49.18 12,820 -0.27(-0.55%)
Jul 29, 2011 48.81 49.68 48.81 49.45 8,199 -0.07(-0.15%)
Jul 28, 2011 49.63 50.05 49.53 49.53 1,648 +0.00(+0.00%)
Jul 27, 2011 50.55 50.55 49.53 49.53 2,692 -1.62(-3.17%)
Jul 26, 2011 51.23 51.23 51.01 51.15 1,783 -0.30(-0.58%)
Jul 25, 2011 51.13 51.55 51.08 51.45 6,471 -0.39(-0.75%)
Jul 22, 2011 51.84 51.84 51.61 51.84 8,260 -0.09(-0.18%)
Jul 21, 2011 51.49 51.97 51.49 51.93 5,384 +0.88(+1.73%)
Jul 20, 2011 51.17 51.18 51.03 51.05 4,283 -0.17(-0.34%)
Jul 19, 2011 50.67 51.25 50.67 51.22 5,445 +0.98(+1.95%)
Jul 18, 2011 50.79 50.88 50.24 50.24 1,590 -0.62(-1.22%)
Jul 14, 2011 51.68 50.86 50.86 50.86 734 -1.09(-2.11%)
Jul 13, 2011 52.04 52.16 51.95 51.95 5,261 +0.69(+1.34%)
Jul 12, 2011 51.27 51.27 51.27 51.27 244 -0.05(-0.10%)
Jul 11, 2011 51.76 51.97 51.30 51.32 6,681 -0.94(-1.80%)
Jul 08, 2011 52.26 52.26 52.26 52.26 544 -0.53(-1.01%)
Jul 07, 2011 52.79 52.79 52.79 52.79 122 +0.82(+1.57%)
Jul 06, 2011 51.80 51.97 51.64 51.97 1,373 +0.21(+0.41%)
Jul 05, 2011 51.82 51.83 51.75 51.76 1,749 -0.06(-0.11%)
Jul 01, 2011 51.16 51.86 51.16 51.82 1,501 +0.69(+1.36%)
Jun 30, 2011 51.00 51.12 51.00 51.12 1,961 +0.74(+1.48%)
Jun 29, 2011 50.43 50.43 50.38 50.38 1,958 +0.69(+1.38%)
Jun 27, 2011 49.47 49.69 49.69 49.69 489 +0.25(+0.50%)
Jun 24, 2011 49.70 49.70 49.27 49.45 1,346 +0.01(+0.02%)
Jun 23, 2011 49.13 49.44 48.71 49.44 3,027 -0.95(-1.88%)
Jun 22, 2011 50.37 50.41 50.37 50.39 1,835 +0.23(+0.46%)
Jun 21, 2011 49.66 50.16 49.66 50.16 1,382 +0.88(+1.79%)
Jun 20, 2011 49.27 49.33 48.69 49.27 3,304 +0.43(+0.89%)
Jun 17, 2011 49.13 49.24 48.79 48.84 1,306 +0.17(+0.35%)
Jun 16, 2011 48.55 48.67 48.33 48.67 5,694 -0.13(-0.27%)
Jun 14, 2011 48.80 48.80 48.80 48.80 0 +0.51(+1.05%)
Jun 13, 2011 48.23 48.29 48.22 48.29 1,895 -0.02(-0.05%)
Jun 10, 2011 48.70 48.70 48.13 48.32 3,181 -1.02(-2.06%)
Jun 09, 2011 48.96 49.33 48.96 49.33 1,590 +0.22(+0.45%)
Jun 08, 2011 49.39 49.39 49.11 49.11 1,062 -0.57(-1.15%)
Jun 07, 2011 49.62 49.83 49.60 49.68 5,394 +0.25(+0.51%)
Jun 06, 2011 49.66 50.09 49.40 49.43 3,028 -0.64(-1.27%)
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.