Skip to main content

Russell 2000 Value Vanguard (NQ: VTWV )

135.54 -2.40 (-1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 103.33 104.13 103.33 103.94 70,468 +0.05(+0.05%)
Sep 27, 2018 103.98 104.15 103.63 103.89 3,226 +0.26(+0.25%)
Sep 26, 2018 104.98 104.98 103.63 103.63 3,995 -1.14(-1.09%)
Sep 25, 2018 105.08 105.21 104.77 104.77 9,512 -0.06(-0.06%)
Sep 24, 2018 105.77 105.77 104.51 104.83 3,221 -0.81(-0.76%)
Sep 21, 2018 106.30 106.30 105.59 105.64 7,139 -0.23(-0.22%)
Sep 20, 2018 105.23 105.92 105.23 105.87 1,984 +1.04(+0.99%)
Sep 19, 2018 105.04 105.51 104.81 104.83 2,866 -0.41(-0.39%)
Sep 18, 2018 105.10 105.30 105.08 105.25 4,121 +0.27(+0.25%)
Sep 17, 2018 105.82 105.82 104.96 104.98 2,404 -0.52(-0.49%)
Sep 14, 2018 105.02 105.72 105.02 105.50 17,402 +0.30(+0.28%)
Sep 13, 2018 105.39 105.39 104.90 105.20 2,615 -0.08(-0.07%)
Sep 12, 2018 105.34 105.34 104.62 105.28 7,971 +0.01(+0.01%)
Sep 11, 2018 105.19 105.55 105.03 105.27 7,776 -0.23(-0.22%)
Sep 10, 2018 105.69 105.69 105.26 105.50 2,618 +0.42(+0.40%)
Sep 07, 2018 105.30 105.48 104.88 105.08 2,119 -0.54(-0.51%)
Sep 06, 2018 106.43 106.47 105.55 105.62 8,011 -0.50(-0.47%)
Sep 05, 2018 105.88 106.25 105.84 106.13 6,794 -0.01(-0.01%)
Sep 04, 2018 106.64 106.64 105.70 106.14 8,151 -0.73(-0.68%)
Aug 31, 2018 106.87 106.87 106.87 0 +0.42(+0.40%)
Aug 30, 2018 106.45 106.90 106.31 106.45 4,518 -0.41(-0.39%)
Aug 29, 2018 106.70 106.89 106.21 106.86 4,679 +0.34(+0.32%)
Aug 28, 2018 106.73 106.92 106.26 106.52 5,686 -0.13(-0.13%)
Aug 27, 2018 107.17 107.17 106.57 106.66 8,693 +0.05(+0.05%)
Aug 24, 2018 106.58 106.75 106.56 106.60 3,458 +0.24(+0.22%)
Aug 23, 2018 106.91 106.91 106.27 106.36 3,083 -0.57(-0.54%)
Aug 22, 2018 106.91 106.96 106.84 106.94 3,104 -0.04(-0.04%)
Aug 21, 2018 105.93 107.11 105.93 106.98 7,445 +1.20(+1.13%)
Aug 20, 2018 105.44 105.78 105.29 105.78 5,727 +0.48(+0.46%)
Aug 17, 2018 104.86 105.34 104.64 105.29 8,701 +0.42(+0.40%)
Aug 16, 2018 104.35 105.09 104.35 104.87 3,722 +1.09(+1.05%)
Aug 15, 2018 104.64 104.79 103.42 103.78 5,021 -1.31(-1.24%)
Aug 14, 2018 104.24 105.21 104.24 105.09 11,899 +0.95(+0.91%)
Aug 13, 2018 104.66 104.71 103.89 104.14 7,074 -0.57(-0.54%)
Aug 10, 2018 104.53 105.12 104.53 104.70 9,705 -0.27(-0.26%)
Aug 09, 2018 105.11 105.21 104.98 104.98 5,359 -0.06(-0.06%)
Aug 08, 2018 104.79 105.06 104.50 105.04 3,926 +0.32(+0.30%)
Aug 07, 2018 105.13 105.14 104.72 104.72 4,558 +0.10(+0.10%)
Aug 06, 2018 104.23 104.68 104.23 104.62 6,499 +0.74(+0.72%)
Aug 03, 2018 104.70 104.90 103.88 103.88 3,458 -0.58(-0.56%)
Aug 02, 2018 103.54 104.50 103.54 104.46 1,819 +0.96(+0.93%)
Aug 01, 2018 104.18 104.18 103.50 103.50 3,576 -0.60(-0.58%)
Jul 31, 2018 103.82 104.23 103.59 104.10 4,538 +0.49(+0.47%)
Jul 30, 2018 103.46 104.14 103.46 103.61 9,154 +0.18(+0.18%)
Jul 27, 2018 104.87 104.87 103.43 103.43 3,569 -1.50(-1.43%)
Jul 26, 2018 104.98 105.07 104.83 104.92 2,418 +1.15(+1.11%)
Jul 25, 2018 103.87 103.87 103.62 103.78 3,547 -0.21(-0.20%)
Jul 24, 2018 105.08 105.19 103.98 103.98 6,150 -0.91(-0.87%)
Jul 23, 2018 104.83 105.16 104.60 104.90 2,553 +0.12(+0.11%)
Jul 20, 2018 104.89 105.18 104.76 104.78 65,872 -0.31(-0.29%)
Jul 19, 2018 104.29 105.09 104.06 105.09 3,143 +0.73(+0.70%)
Jul 18, 2018 103.74 104.38 103.74 104.35 4,227 +0.32(+0.30%)
Jul 17, 2018 103.92 104.53 103.92 104.04 5,124 +0.05(+0.05%)
Jul 16, 2018 104.40 104.71 103.65 103.98 8,972 -0.37(-0.35%)
Jul 13, 2018 105.06 105.13 104.35 104.35 3,120 -0.54(-0.51%)
Jul 12, 2018 105.37 105.37 104.41 104.89 2,341 +0.23(+0.22%)
Jul 11, 2018 105.14 105.38 104.66 104.66 5,865 -1.03(-0.98%)
Jul 10, 2018 105.96 106.09 105.33 105.69 7,682 -0.29(-0.28%)
Jul 09, 2018 105.90 106.04 105.69 105.98 4,019 +0.84(+0.80%)
Jul 06, 2018 104.66 105.28 104.66 105.14 4,765 +0.91(+0.87%)
Jul 05, 2018 103.61 104.23 103.51 104.23 3,531 +0.66(+0.63%)
Jul 03, 2018 103.58 103.58 103.58 0 +0.91(+0.89%)
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.