Skip to main content

Russell 2000 Value Vanguard (NQ: VTWV )

134.07 +1.22 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 128.98 130.47 128.98 130.47 25,032 +1.66(+1.28%)
Jul 28, 2023 128.52 129.26 128.52 128.82 53,509 +1.20(+0.94%)
Jul 27, 2023 129.86 129.86 126.91 127.62 24,446 -1.56(-1.21%)
Jul 26, 2023 127.56 129.19 127.43 129.18 20,406 +1.70(+1.33%)
Jul 25, 2023 127.51 128.31 127.48 127.48 12,451 -0.30(-0.23%)
Jul 24, 2023 126.85 128.12 126.85 127.78 25,975 +0.94(+0.74%)
Jul 21, 2023 128.47 128.47 126.84 126.84 38,373 -0.50(-0.39%)
Jul 20, 2023 128.36 128.50 126.98 127.34 14,041 -1.41(-1.10%)
Jul 19, 2023 127.57 128.75 127.57 128.75 18,533 +1.63(+1.29%)
Jul 18, 2023 125.42 127.51 125.42 127.11 271,527 +1.93(+1.54%)
Jul 17, 2023 123.74 125.67 123.74 125.19 36,268 +1.01(+0.81%)
Jul 14, 2023 125.82 125.82 123.46 124.18 12,749 -1.59(-1.26%)
Jul 13, 2023 125.19 125.88 124.54 125.76 11,768 +1.17(+0.94%)
Jul 12, 2023 125.05 125.34 124.60 124.60 20,363 +1.03(+0.83%)
Jul 11, 2023 122.23 123.57 122.14 123.57 25,918 +1.94(+1.59%)
Jul 10, 2023 120.31 122.01 119.82 121.63 25,106 +1.35(+1.12%)
Jul 07, 2023 118.63 121.30 118.63 120.28 15,076 +1.70(+1.44%)
Jul 06, 2023 120.12 120.12 117.19 118.58 21,414 -2.18(-1.81%)
Jul 05, 2023 121.72 121.72 120.33 120.76 9,135 -1.41(-1.15%)
Jul 03, 2023 120.91 122.39 120.91 122.17 10,852 +1.09(+0.90%)
Jun 30, 2023 122.01 122.01 120.82 121.08 26,293 -0.14(-0.11%)
Jun 29, 2023 119.92 121.35 119.92 121.22 29,342 +1.61(+1.34%)
Jun 28, 2023 119.06 119.61 117.99 119.61 48,456 +0.57(+0.48%)
Jun 27, 2023 117.76 119.50 116.73 119.05 46,521 +1.53(+1.30%)
Jun 26, 2023 116.31 118.18 116.31 117.52 22,997 +1.11(+0.95%)
Jun 23, 2023 117.11 117.49 116.02 116.41 15,148 -1.66(-1.41%)
Jun 22, 2023 119.23 119.23 117.98 118.07 33,336 -1.82(-1.52%)
Jun 21, 2023 119.35 120.43 118.96 119.89 12,762 -0.08(-0.07%)
Jun 20, 2023 120.22 120.22 119.37 119.97 32,543 -0.67(-0.56%)
Jun 16, 2023 121.98 121.99 120.25 120.64 29,623 -1.14(-0.94%)
Jun 15, 2023 120.05 121.83 120.00 121.79 20,304 +9.14(+8.11%)
May 08, 2023 113.48 113.48 112.16 112.65 16,574 -0.40(-0.35%)
May 05, 2023 112.08 113.38 112.08 113.05 29,693 +2.67(+2.42%)
May 04, 2023 111.14 111.17 108.96 110.38 70,117 -1.31(-1.17%)
May 03, 2023 111.70 113.66 111.28 111.68 31,609 +0.41(+0.37%)
May 02, 2023 113.83 113.83 110.42 111.28 20,198 -3.05(-2.67%)
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.