VTWG - Vanguard Russell 2000 Growth Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019147.74147.75146.79146.98146.984,700
Jul 12, 2019146.59147.60146.22147.31147.3110,700
Jul 11, 2019147.24147.24145.71146.23146.239,900
Jul 10, 2019147.23147.70146.21147.06147.066,300
Jul 09, 2019145.38146.23145.38146.23146.238,900
Jul 08, 2019146.87146.87145.73145.85145.854,300
Jul 05, 2019146.66147.41146.06147.36147.365,900
Jul 03, 2019146.44147.51146.44147.48147.484,200
Jul 02, 2019147.12147.12145.56146.40146.4010,500
Jul 01, 2019148.67148.87146.50147.06147.0618,100
Jun 28, 2019145.01146.90145.01146.66146.6624,300
Jun 27, 2019142.78144.85142.77144.80144.8010,600
Jun 26, 2019142.86143.20141.76141.77141.776,600
Jun 25, 2019143.15143.46141.92142.03142.0334,600
Jun 24, 2019145.46145.59143.22143.25143.2515,900
Jun 21, 2019146.22146.22144.74145.37145.3715,200
Jun 21, 20190.248 Dividend
Jun 20, 2019147.65147.73146.21146.87146.6221,800
Jun 19, 2019145.53146.08144.90146.03145.787,600
Jun 18, 2019144.96146.40144.93145.18144.9310,300
Jun 17, 2019142.80144.38142.80143.69143.455,700
Jun 14, 2019143.04143.11142.00142.00141.766,800
Jun 13, 2019142.43143.49142.31143.15142.9121,700
Jun 12, 2019140.99141.83140.74141.73141.499,300
Jun 11, 2019143.48143.48140.83141.50141.264,400
Jun 10, 2019141.73143.50141.73142.13141.8911,100
Jun 07, 2019140.15141.52140.15141.06140.828,600
Jun 06, 2019140.25140.28138.53139.76139.5211,000
Jun 05, 2019140.61140.81139.02140.25140.0110,900
Jun 04, 2019137.76140.02137.30140.00139.7611,600
Jun 03, 2019136.42136.99135.32136.03135.8010,900
May 31, 2019136.34136.73135.97136.34136.115,800
May 30, 2019138.88139.50137.44138.23138.005,100
May 29, 2019139.04139.04137.69138.16137.9310,700
May 28, 2019140.68141.36139.68139.80139.564,600
May 24, 2019140.13140.70139.65140.40140.166,700
May 23, 2019140.58140.58138.33139.12138.8913,500
May 22, 2019142.53142.89141.97142.06141.825,600
May 21, 2019141.60143.23141.59143.23142.994,600
May 20, 2019140.79141.57140.38140.89140.6516,900
May 17, 2019142.89143.42141.68141.89141.656,900
May 16, 2019143.62145.04143.62144.00143.766,400
May 15, 2019141.03143.27141.03143.11142.877,000
May 14, 2019140.57142.67140.57142.30142.067,300
May 13, 2019142.14142.54139.93140.24140.0012,000
May 10, 2019144.42145.17142.54145.17144.926,500
May 09, 2019144.30145.40142.54145.32145.079,100
May 08, 2019145.99146.86145.55145.77145.524,000
May 07, 2019148.57148.62145.55146.38146.1311,300
May 06, 2019146.71150.00146.64149.56149.318,600
May 03, 2019147.40149.39147.19149.39149.148,000
May 02, 2019145.88146.96144.96146.35146.106,500
May 01, 2019147.48147.50145.62145.62145.378,600
Apr 30, 2019147.93148.19146.05147.05146.807,700
Apr 29, 2019147.68148.48147.57148.17147.9212,100
Apr 26, 2019145.92147.50145.90147.48147.237,600
Apr 25, 2019146.19146.19144.68145.95145.709,400
Apr 24, 2019146.68147.43146.35146.85146.609,800
Apr 23, 2019144.41146.60144.41146.40146.1511,300
Apr 22, 2019143.70144.14143.46143.66143.428,800
Apr 18, 2019144.04144.28142.34143.83143.5914,100
Apr 17, 2019146.44146.44143.16143.91143.6710,300
Apr 16, 2019146.30146.68145.60146.06145.815,600
Apr 15, 2019146.39146.40145.26145.87145.6212,300
Apr 12, 2019147.06147.06146.00146.33146.085,200
Apr 11, 2019146.52146.52145.83146.03145.788,600
Apr 10, 2019144.52146.37144.52146.14145.898,500
Apr 09, 2019145.49145.67144.17144.38144.1411,700
Apr 08, 2019145.97146.12145.59146.12145.8710,100
Apr 05, 2019145.38146.48145.38146.48146.238,300
Apr 04, 2019145.16145.31144.24144.63144.392,600
Apr 03, 2019145.00145.78144.54144.94144.706,300
Apr 02, 2019144.21144.21143.26143.71143.479,100
Apr 01, 2019144.13144.32143.43143.90143.667,800
Mar 29, 2019142.76143.34142.15142.79142.5512,400
Mar 28, 2019140.91142.12140.37141.88141.6410,100
Mar 27, 2019141.49141.49138.96140.87140.634,500
Mar 26, 2019141.89142.71140.76141.44141.2011,100
Mar 25, 2019139.51140.92138.68140.45140.2111,400
Mar 25, 20190.168 Dividend
Mar 22, 2019144.75145.10139.86139.86139.4626,900
Mar 21, 2019143.83146.20143.83145.71145.2926,000
Mar 20, 2019144.08145.12142.59143.42143.0114,100
Mar 19, 2019145.55145.55144.40144.46144.045,800
Mar 18, 2019144.46145.32143.37144.65144.235,500
Mar 15, 2019143.56144.74143.51143.79143.3711,200
Mar 14, 2019143.20143.87143.15143.31142.9015,800
Mar 13, 2019143.85144.47143.67143.93143.515,700
Mar 12, 2019143.43143.74142.75143.23142.828,000
Mar 11, 2019140.73142.82140.73142.82142.414,500
Mar 08, 2019139.32140.49139.31140.36139.958,500
Mar 07, 2019141.10141.55139.99140.38139.9715,600
Mar 06, 2019144.30144.30141.27141.27140.8610,900
Mar 05, 2019144.85145.14144.18144.34143.926,600
Mar 04, 2019147.26147.26143.76144.88144.4618,900
Mar 01, 2019146.35146.90145.37146.80146.3811,600
Feb 28, 2019144.96145.54144.48144.94144.5214,200
Feb 27, 2019144.31145.40144.09145.16144.744,400
Feb 26, 2019145.72145.73144.78144.79144.375,600
Feb 25, 2019146.60146.99145.82145.92145.5013,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...