VTWG Historical Prices | Vanguard Russell2000 Growth ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Russell 2000 Growth Index ETF (VTWG)

-Nasdaq GIDS

81.26 0.00(0.01%) May 24, 5:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	80.57	81.40	80.57	81.26	9,700	81.26
May 23, 2013	80.32	81.26	80.17	81.26	3,400	81.26
May 22, 2013	82.54	83.11	80.65	81.20	9,900	81.20
May 21, 2013	82.38	82.57	82.28	82.39	4,000	82.39
May 20, 2013	82.20	82.49	82.07	82.20	7,300	82.20
May 17, 2013	81.88	82.31	81.61	82.30	5,300	82.30
May 16, 2013	81.54	81.86	81.29	81.35	6,100	81.35
May 15, 2013	81.38	81.90	81.31	81.52	3,900	81.52
May 14, 2013	80.64	81.42	80.44	81.37	7,500	81.37
May 13, 2013	80.08	80.48	80.04	80.26	3,900	80.26
May 10, 2013	79.54	80.27	79.48	80.27	1,900	80.27
May 9, 2013	79.50	79.66	79.27	79.31	7,600	79.31
May 8, 2013	79.20	79.44	79.00	79.24	8,400	79.24
May 7, 2013	78.84	79.27	78.84	79.27	2,200	79.27
May 6, 2013	78.60	78.85	78.51	78.70	2,900	78.70
May 3, 2013	78.24	78.86	78.24	78.44	6,100	78.44
May 2, 2013	76.37	77.23	76.30	77.22	5,100	77.22
May 1, 2013	77.48	77.52	76.00	76.08	10,100	76.08
Apr 30, 2013	77.43	77.62	77.07	77.59	3,900	77.59
Apr 29, 2013	77.06	77.61	77.06	77.30	3,800	77.30
Apr 26, 2013	77.11	77.24	76.60	76.84	5,100	76.84
Apr 25, 2013	76.84	77.58	76.68	77.16	4,900	77.16
Apr 24, 2013	76.28	76.50	75.88	76.50	7,400	76.50
Apr 23, 2013	75.56	76.17	75.43	76.12	4,500	76.12
Apr 22, 2013	75.06	75.35	73.90	75.11	9,800	75.11
Apr 19, 2013	74.57	74.80	73.84	74.73	5,600	74.73
Apr 18, 2013	74.83	74.85	73.80	74.06	8,000	74.06
Apr 17, 2013	75.23	75.26	74.09	74.51	8,800	74.51
Apr 16, 2013	75.09	75.71	74.85	75.71	10,100	75.71
Apr 15, 2013	76.66	76.94	74.35	74.41	4,900	74.41
Apr 12, 2013	77.44	77.44	76.67	77.22	3,100	77.22
Apr 11, 2013	77.68	78.00	77.59	77.60	2,400	77.60
Apr 10, 2013	76.56	77.46	76.29	77.41	1,900	77.41
Apr 9, 2013	76.25	76.43	75.93	76.36	1,100	76.36
Apr 8, 2013	75.80	75.95	75.56	75.93	2,400	75.93
Apr 5, 2013	74.60	75.50	74.60	75.50	5,100	75.50
Apr 4, 2013	75.24	75.90	75.24	75.90	9,700	75.90
Apr 3, 2013	76.85	76.85	75.27	75.42	3,600	75.42
Apr 2, 2013	77.62	77.62	76.80	76.80	4,600	76.80
Apr 1, 2013	77.82	78.21	76.82	76.96	2,500	76.96
Mar 28, 2013	78.12	78.14	77.93	78.14	3,500	78.14
Mar 27, 2013	77.33	77.89	77.33	77.85	1,500	77.85
Mar 26, 2013	77.87	77.98	77.50	77.98	4,800	77.98
Mar 25, 2013	77.95	77.98	77.21	77.51	3,800	77.51
Mar 22, 2013	77.60	77.73	77.54	77.61	2,400	77.61
Mar 21, 2013	77.78	77.81	77.29	77.45	4,900	77.45
Mar 20, 2013	77.96	78.06	77.81	78.06	1,300	78.06
Mar 19, 2013	77.93	77.93	76.74	77.17	3,700	77.17
Mar 18, 2013	77.35	77.99	77.35	77.55	21,700	77.55
Mar 15, 2013	77.89	78.31	77.88	78.09	2,400	78.09
Mar 14, 2013	77.78	78.10	77.78	78.08	1,300	78.08
Mar 13, 2013	77.43	77.58	77.12	77.58	2,700	77.58
Mar 12, 2013	77.51	77.51	77.11	77.29	8,100	77.29
Mar 11, 2013	77.41	77.45	77.31	77.38	3,800	77.38
Mar 8, 2013	77.08	77.47	76.87	77.44	4,600	77.44
Mar 7, 2013	76.43	76.63	76.30	76.50	7,300	76.50
Mar 6, 2013	76.28	76.44	76.13	76.15	8,300	76.15
Mar 5, 2013	75.60	76.07	75.60	76.05	7,800	76.05
Mar 4, 2013	74.81	75.00	74.42	75.00	9,100	75.00
Mar 1, 2013	73.99	74.86	73.79	74.77	4,200	74.77
Feb 28, 2013	74.10	74.77	74.10	74.30	9,100	74.30
Feb 27, 2013	73.39	74.62	73.39	74.28	147,800	74.28
Feb 26, 2013	73.27	73.51	72.96	73.47	13,800	73.47
Feb 25, 2013	75.36	75.36	73.64	73.64	16,800	73.64
Feb 22, 2013	74.42	74.83	74.34	74.83	4,200	74.83
Feb 21, 2013	74.56	74.56	73.54	73.85	3,300	73.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VTWG

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Russell 2000 Growth Index ETF (VTWG)