VTWO Historical Prices | Vanguard Russell 2000 ETF Stock

Dow

0.08% Nasdaq

0.11%

Vanguard Russell 2000 Index ETF (VTWO)

-Nasdaq GIDS

78.01 May 23, 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 23, 2013	77.14	78.01	77.00	78.01	31,100	78.01
May 22, 2013	79.23	80.01	77.51	77.82	31,600	77.82
May 21, 2013	79.11	79.31	78.89	79.17	19,600	79.17
May 20, 2013	78.82	79.42	78.82	79.10	34,100	79.10
May 17, 2013	78.49	79.00	78.40	78.94	351,500	78.94
May 16, 2013	78.20	78.54	77.98	77.98	20,300	77.98
May 15, 2013	78.07	78.69	77.94	78.27	16,200	78.27
May 14, 2013	77.26	78.09	77.26	78.08	23,000	78.08
May 13, 2013	77.20	77.40	76.98	77.16	27,200	77.16
May 10, 2013	76.65	77.26	76.64	77.26	19,200	77.26
May 9, 2013	76.83	76.86	76.55	76.55	14,400	76.55
May 8, 2013	76.55	76.88	76.44	76.88	13,400	76.88
May 7, 2013	76.20	76.68	76.08	76.66	27,400	76.66
May 6, 2013	75.75	76.04	75.72	76.04	10,100	76.04
May 3, 2013	75.48	76.12	75.31	75.54	77,200	75.54
May 2, 2013	73.62	74.49	73.61	74.44	46,500	74.44
May 1, 2013	75.00	75.00	73.19	73.24	39,200	73.24
Apr 30, 2013	74.65	75.00	74.38	75.00	33,900	75.00
Apr 29, 2013	74.39	74.76	74.37	74.62	9,700	74.62
Apr 26, 2013	74.20	74.41	73.82	74.11	18,700	74.11
Apr 25, 2013	74.28	74.85	74.28	74.44	40,500	74.44
Apr 24, 2013	73.55	74.00	73.48	73.94	28,800	73.94
Apr 23, 2013	73.02	73.62	72.72	73.56	73,800	73.56
Apr 22, 2013	72.34	72.62	71.15	72.43	38,600	72.43
Apr 19, 2013	71.76	72.30	71.17	72.25	14,600	72.25
Apr 18, 2013	71.99	71.99	71.10	71.44	28,600	71.44
Apr 17, 2013	72.55	72.55	71.20	71.80	38,900	71.80
Apr 16, 2013	72.47	73.14	72.22	73.11	20,000	73.11
Apr 15, 2013	74.21	74.25	71.60	72.00	76,800	72.00
Apr 12, 2013	74.74	74.86	74.13	74.69	9,900	74.69
Apr 11, 2013	74.85	75.38	74.78	75.01	3,500	75.01
Apr 10, 2013	73.82	75.00	73.77	74.88	47,800	74.88
Apr 9, 2013	73.91	73.95	73.53	73.56	9,400	73.56
Apr 8, 2013	73.38	73.60	73.00	73.60	12,000	73.60
Apr 5, 2013	72.24	73.15	72.16	73.14	20,600	73.14
Apr 4, 2013	72.76	73.31	72.68	73.29	12,700	73.29
Apr 3, 2013	74.04	74.13	72.55	72.71	16,700	72.71
Apr 2, 2013	74.76	74.82	73.80	73.80	15,300	73.80
Apr 1, 2013	75.01	75.32	73.96	74.30	30,700	74.30
Mar 28, 2013	75.25	75.47	75.11	75.23	33,200	75.23
Mar 27, 2013	74.81	75.25	74.46	75.25	31,600	75.25
Mar 26, 2013	75.28	75.32	74.80	75.20	30,800	75.20
Mar 25, 2013	75.16	75.45	74.59	74.91	280,500	74.91
Mar 22, 2013	74.95	74.95	74.74	74.85	15,900	74.85
Mar 21, 2013	74.96	75.08	74.50	74.71	77,500	74.71
Mar 20, 2013	75.10	75.24	75.01	75.22	105,800	75.22
Mar 19, 2013	75.06	75.15	74.04	74.61	12,000	74.61
Mar 18, 2013	74.68	75.21	74.59	74.86	87,900	74.86
Mar 15, 2013	75.35	75.47	75.19	75.33	11,000	75.33
Mar 14, 2013	74.82	75.39	74.74	75.39	22,700	75.39
Mar 13, 2013	74.41	74.73	74.20	74.64	12,200	74.64
Mar 12, 2013	74.42	74.51	74.16	74.36	9,900	74.36
Mar 11, 2013	74.38	74.55	74.27	74.51	13,900	74.51
Mar 8, 2013	74.41	74.54	73.92	74.54	37,100	74.54
Mar 7, 2013	73.59	73.90	73.59	73.90	14,300	73.90
Mar 6, 2013	73.62	73.62	73.38	73.50	24,200	73.50
Mar 5, 2013	72.98	73.43	72.95	73.33	21,700	73.33
Mar 4, 2013	72.14	72.44	71.90	72.42	43,400	72.42
Mar 1, 2013	71.58	72.38	70.94	72.34	431,000	72.34
Feb 28, 2013	71.78	72.36	71.74	72.16	8,600	72.16
Feb 27, 2013	71.08	72.22	71.06	71.88	75,400	71.88
Feb 26, 2013	71.16	71.35	70.62	71.12	46,100	71.12
Feb 25, 2013	72.72	72.72	70.91	70.91	14,200	70.91
Feb 22, 2013	71.97	72.35	71.91	72.35	38,100	72.35
Feb 21, 2013	72.22	72.22	71.15	71.52	27,700	71.52
Feb 20, 2013	73.66	73.69	72.31	72.31	28,600	72.31
* 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 VTWO

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Russell 2000 Index ETF (VTWO)