VTWG - Vanguard Russell 2000 Growth Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020162.72162.72160.98161.29161.2919,100
Jan 16, 2020160.71161.76160.71161.76161.7643,100
Jan 15, 2020158.38160.10158.34159.48159.489,600
Jan 14, 2020157.07159.28156.64158.34158.3418,100
Jan 13, 2020156.82157.48155.72157.47157.4713,700
Jan 10, 2020157.09157.36156.24156.54156.5413,100
Jan 09, 2020156.99157.54156.69156.86156.869,100
Jan 08, 2020155.26157.04155.26156.29156.2912,000
Jan 07, 2020155.41155.77154.49155.40155.406,500
Jan 06, 2020153.70155.63153.62155.50155.5010,400
Jan 03, 2020154.07155.58154.04155.27155.2710,900
Jan 02, 2020156.84156.84154.50156.00156.0014,900
Dec 31, 2019155.32156.12155.32155.82155.8210,100
Dec 30, 2019156.01156.13154.60155.39155.3912,800
Dec 27, 2019157.27157.27155.97156.04156.047,100
Dec 26, 2019157.58157.58156.82156.95156.9511,300
Dec 24, 2019157.07157.07156.57157.07157.074,300
Dec 23, 2019156.49156.82155.57156.82156.828,100
Dec 20, 2019155.95156.24155.55156.03156.0312,700
Dec 19, 2019155.08155.44154.63155.44155.446,400
Dec 18, 2019154.65154.94154.20154.76154.765,800
Dec 17, 2019154.59154.59153.82154.56154.567,200
Dec 16, 2019154.49155.03154.08154.15154.158,500
Dec 16, 20190.358 Dividend
Dec 13, 2019153.86154.62152.79153.36153.0011,600
Dec 12, 2019153.01154.95153.01153.89153.5311,800
Dec 11, 2019153.13153.24152.23152.88152.525,700
Dec 10, 2019152.95153.32152.69153.01152.6511,900
Dec 09, 2019153.76153.76152.87152.87152.515,900
Dec 06, 2019153.34153.80153.27153.51153.1512,600
Dec 05, 2019152.62152.62151.49151.75151.4017,200
Dec 04, 2019151.63152.15151.58152.02151.6713,300
Dec 03, 2019149.29150.97149.18150.97150.6218,400
Dec 02, 2019153.12153.12150.58150.86150.5119,800
Nov 29, 2019153.17153.35152.73152.73152.376,000
Nov 27, 2019153.18153.77152.94153.48153.1213,500
Nov 26, 2019152.46153.05152.00152.50152.1479,000
Nov 25, 2019149.13152.10149.13151.94151.5913,600
Nov 22, 2019148.61148.61147.62148.30147.955,600
Nov 21, 2019148.11148.11147.61147.90147.5511,600
Nov 20, 2019148.52149.64147.50148.65148.3013,200
Nov 19, 2019148.32149.60148.32149.01148.665,800
Nov 18, 2019147.68147.97147.57147.89147.544,600
Nov 15, 2019148.05148.12147.61148.10147.755,900
Nov 14, 2019147.12147.37146.97147.22146.882,500
Nov 13, 2019146.68147.35146.00147.10146.7610,400
Nov 12, 2019147.60148.25147.16147.54147.203,100
Nov 11, 2019146.40147.34146.34147.14146.8016,000
Nov 08, 2019146.23147.40146.23147.35147.017,800
Nov 07, 2019147.66147.85146.30146.48146.1416,000
Nov 06, 2019147.12147.28146.18146.18145.845,700
Nov 05, 2019147.41148.14147.09147.09146.756,400
Nov 04, 2019147.66148.16146.74146.98146.6412,500
Nov 01, 2019144.84146.88144.80146.82146.488,300
Oct 31, 2019144.56144.60143.01144.23143.8913,400
Oct 30, 2019145.09145.09144.00144.91144.5711,800
Oct 29, 2019144.54145.52144.44145.08144.744,500
Oct 28, 2019144.02145.14144.02144.71144.3719,800
Oct 25, 2019142.17143.74142.07143.44143.116,600
Oct 24, 2019142.65142.65141.80142.44142.115,600
Oct 23, 2019142.26142.68141.87142.08141.754,800
Oct 22, 2019142.58143.03142.21142.21141.886,400
Oct 21, 2019142.72143.53142.50142.67142.3437,600
Oct 18, 2019142.08142.42140.59141.57141.246,600
Oct 17, 2019141.09142.49141.09142.49142.168,000
Oct 16, 2019140.45140.80140.24140.73140.409,300
Oct 15, 2019139.29141.00139.14140.63140.306,400
Oct 14, 2019139.23139.23138.49138.75138.435,600
Oct 11, 2019139.12140.60139.12139.36139.0314,600
Oct 10, 2019136.44137.38136.44136.79136.4714,300
Oct 09, 2019136.68136.80136.12136.39136.0710,200
Oct 08, 2019136.96136.96135.37136.15135.8310,000
Oct 07, 2019137.59139.04137.53138.25137.937,300
Oct 04, 2019137.90138.41136.61138.39138.077,200
Oct 03, 2019135.74137.05134.46137.04136.7211,200
Oct 02, 2019135.76136.17134.88136.15135.8311,600
Oct 01, 2019140.88141.76137.11137.11136.7922,600
Sep 30, 2019139.71140.87139.51140.10139.776,400
Sep 27, 2019141.45141.45139.02139.55139.226,400
Sep 26, 2019142.91142.91140.98141.18140.853,700
Sep 26, 20190.345 Dividend
Sep 25, 2019141.80143.49141.34143.18142.507,600
Sep 24, 2019145.08145.08141.72142.03141.3614,800
Sep 23, 2019144.79145.52144.68144.75144.068,700
Sep 20, 2019145.56146.09144.50145.29144.606,600
Sep 19, 2019146.90147.44145.56145.56144.879,100
Sep 18, 2019146.95146.95144.92146.13145.446,700
Sep 17, 2019146.39147.21146.34147.21146.5154,800
Sep 16, 2019146.07147.41145.75146.97146.275,400
Sep 13, 2019147.00147.68146.53146.53145.848,200
Sep 12, 2019146.80147.22145.52146.47145.7813,500
Sep 11, 2019143.86146.52143.66146.34145.6511,700
Sep 10, 2019141.28143.63140.44143.30142.6217,000
Sep 09, 2019142.16142.80140.99141.98141.3111,900
Sep 06, 2019142.49143.09141.47141.47140.8013,300
Sep 05, 2019141.86143.58141.34142.30141.6312,300
Sep 04, 2019140.57140.60139.53140.18139.5218,100
Sep 03, 2019140.36140.96138.66139.23138.5740,800
Aug 30, 2019142.52142.63141.19141.53140.866,400
Aug 29, 2019141.09142.02141.09141.92141.253,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...