U.S. markets closed

Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
223.03+3.66 (+1.67%)
At close: 4:00PM EDT
223.03 0.00 (0.00%)
After hours: 04:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021220.63223.29220.63223.03223.036,236
Sep 22, 2021216.64220.12216.64219.25219.2513,700
Sep 21, 2021216.79216.80215.00215.89215.8911,100
Sep 20, 2021215.53216.90212.20214.29214.2924,000
Sep 17, 2021220.40220.80219.00220.68220.6844,300
Sep 16, 2021219.08220.41218.05219.94219.9413,500
Sep 15, 2021217.57219.29216.42219.29219.295,800
Sep 14, 2021218.61219.80216.84217.21217.2112,200
Sep 13, 2021220.80220.80217.75219.48219.489,100
Sep 10, 2021222.49222.49219.18219.42219.4214,300
Sep 09, 2021220.50223.30220.50221.47221.4715,300
Sep 08, 2021223.08223.08220.35220.94220.9410,200
Sep 07, 2021225.06225.61223.71223.71223.7112,900
Sep 03, 2021225.67226.40225.01225.52225.5218,700
Sep 02, 2021225.93227.00225.46226.47226.478,500
Sep 01, 2021223.15225.02222.45224.47224.4721,600
Aug 31, 2021221.74223.03221.74222.36222.3615,500
Aug 30, 2021223.14223.14221.20222.01222.0113,700
Aug 27, 2021217.22223.18217.22222.54222.5420,200
Aug 26, 2021217.79219.34216.28216.34216.348,900
Aug 25, 2021217.89219.57217.89218.57218.5710,200
Aug 24, 2021216.59217.89216.20217.89217.8915,600
Aug 23, 2021212.46215.77212.46215.55215.5516,500
Aug 20, 2021207.36210.93207.36210.79210.7914,300
Aug 19, 2021208.15209.07206.96207.10207.1026,500
Aug 18, 2021211.35213.08209.61209.92209.9235,800
Aug 17, 2021212.21212.33209.70211.15211.1545,900
Aug 16, 2021215.54215.54213.77213.99213.9910,100
Aug 13, 2021219.34219.34216.19216.47216.4711,900
Aug 12, 2021219.33219.33217.74218.92218.929,600
Aug 11, 2021220.02220.02216.23219.28219.2813,900
Aug 10, 2021220.51220.51218.73219.06219.0612,700
Aug 09, 2021220.38220.60219.78219.93219.939,300
Aug 06, 2021221.50221.50219.45220.64220.648,900
Aug 05, 2021217.21220.71217.21220.41220.4115,300
Aug 04, 2021216.59218.94216.56216.65216.6514,900
Aug 03, 2021218.57218.57214.70217.86217.868,700
Aug 02, 2021219.44221.00217.91217.97217.978,700
Jul 30, 2021218.49221.29218.02218.43218.438,300
Jul 29, 2021219.60221.40219.41220.09220.098,400
Jul 28, 2021215.49219.84215.34218.43218.4322,400
Jul 27, 2021216.69216.69211.99214.56214.5613,100
Jul 26, 2021217.97219.63216.91217.64217.6412,100
Jul 23, 2021218.04218.28216.37218.07218.079,800
Jul 22, 2021219.24219.24216.96217.16217.1611,600
Jul 21, 2021217.29219.91217.29219.91219.9110,900
Jul 20, 2021210.02216.76210.02215.77215.7721,500
Jul 19, 2021207.43211.64206.74209.29209.2927,300
Jul 16, 2021215.45215.45210.72210.99210.9920,400
Jul 15, 2021214.98215.48210.52213.27213.2716,700
Jul 14, 2021221.77221.77215.41215.52215.5213,000
Jul 13, 2021223.01223.01220.19220.19220.1911,600
Jul 12, 2021224.49224.49222.41223.98223.9815,100
Jul 09, 2021222.34224.39221.80224.39224.3913,300
Jul 08, 2021216.90222.00215.39220.11220.1116,900
Jul 07, 2021224.65225.13220.15222.05222.0521,400
Jul 06, 2021226.64226.64222.70224.20224.2015,100
Jul 02, 2021229.80229.80226.25226.57226.5712,100
Jul 01, 2021227.77228.90227.23228.73228.7324,600
Jun 30, 2021226.82227.62226.16226.94226.9411,300
Jun 29, 2021227.99228.65226.50227.04227.0412,700
Jun 29, 20210.106 Dividend
Jun 28, 2021228.22229.00227.29228.09227.9813,100
Jun 25, 2021227.25228.37227.16227.57227.4629,900
Jun 24, 2021225.00226.92224.99226.91226.8015,500
Jun 23, 2021222.90224.65222.89223.95223.8512,300
Jun 22, 2021221.35222.90220.33222.90222.8016,200
Jun 21, 2021219.08221.89217.55221.67221.5717,600
Jun 18, 2021218.78219.66216.43217.63217.5311,700
Jun 17, 2021220.90222.00219.46221.34221.246,900
Jun 16, 2021221.90221.93219.11221.37221.2711,300
Jun 15, 2021223.64223.77221.28221.31221.217,300
Jun 14, 2021224.42225.10223.32223.63223.5312,300
Jun 11, 2021221.95223.69221.84223.69223.5911,200
Jun 10, 2021221.58221.91219.84221.28221.1817,200
Jun 09, 2021223.36223.40220.96221.18221.0814,100
Jun 08, 2021220.57222.74219.70222.42222.3212,200
Jun 07, 2021216.44220.00216.44219.94219.8412,000
Jun 04, 2021215.88216.47215.84216.09215.9911,200
Jun 03, 2021215.06215.33213.15214.43214.3313,400
Jun 02, 2021218.00218.00215.27216.27216.1720,000
Jun 01, 2021218.33218.33215.58217.65217.5522,400
May 28, 2021218.41218.41216.73217.04216.9415,400
May 27, 2021216.38217.44215.36217.03216.9320,600
May 26, 2021212.80215.69212.80215.59215.4913,600
May 25, 2021214.04214.92211.90212.06211.9643,800
May 24, 2021212.27213.68212.20212.96212.8623,500
May 21, 2021213.21213.73211.21211.21211.1113,000
May 20, 2021209.41211.37208.50211.36211.2615,200
May 19, 2021205.91208.64205.88208.64208.5410,800
May 18, 2021210.50213.23209.75209.91209.8115,900
May 17, 2021209.63209.97207.86209.82209.7219,100
May 14, 2021207.65211.32207.00210.58210.4827,300
May 13, 2021204.95207.76201.72205.02204.9229,100
May 12, 2021207.55208.93202.87203.29203.2040,300
May 11, 2021204.02211.25203.29209.94209.8454,400
May 10, 2021216.66216.66209.94209.94209.8428,300
May 07, 2021215.33218.69215.33216.98216.8837,700
May 06, 2021214.97215.34211.31214.20214.1031,400
May 05, 2021218.79218.79214.59215.57215.4740,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...