VTWG - Vanguard Russell 2000 Growth Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2020147.81148.46142.57148.40148.4022,100
May 26, 2020147.98147.98145.00145.01145.0114,900
May 22, 2020142.19142.37141.05142.35142.3515,500
May 21, 2020141.91141.95140.33141.32141.3214,500
May 20, 2020140.35142.19140.26141.24141.2411,100
May 19, 2020139.72140.74137.80137.80137.807,700
May 18, 2020138.50140.38138.50139.71139.7117,500
May 15, 2020129.96133.47129.57133.32133.3215,700
May 14, 2020127.71130.48125.35130.42130.4227,900
May 13, 2020133.45133.88127.89130.36130.3631,000
May 12, 2020138.88138.88134.17134.17134.1720,700
May 11, 2020136.88139.22135.52138.11138.1121,500
May 08, 2020135.21137.39135.21137.22137.2215,700
May 07, 2020133.60133.77132.31133.13133.1312,700
May 06, 2020132.11132.68130.84131.26131.2614,100
May 05, 2020131.58132.99130.67130.98130.9820,000
May 04, 2020126.07128.93125.23128.93128.9324,200
May 01, 2020128.97129.88126.00127.54127.5429,800
Apr 30, 2020135.23135.86132.52132.73132.7331,400
Apr 29, 2020135.19138.67134.30137.78137.7817,900
Apr 28, 2020134.55134.55130.58131.73131.7318,000
Apr 27, 2020127.96131.78127.96131.14131.1426,400
Apr 24, 2020125.98127.34124.41126.66126.6621,300
Apr 23, 2020124.22126.42123.68124.41124.4114,000
Apr 22, 2020123.95123.95122.53123.10123.107,900
Apr 21, 2020122.46122.66119.73120.94120.9425,500
Apr 20, 2020122.78126.26122.59124.41124.4118,400
Apr 17, 2020124.26125.19123.30125.02125.0217,600
Apr 16, 2020120.79120.79118.02120.10120.1014,000
Apr 15, 2020121.91121.91119.28119.94119.9424,400
Apr 14, 2020124.13125.40123.16124.77124.7724,900
Apr 13, 2020123.74123.74119.66120.90120.9017,200
Apr 09, 2020122.95124.45121.65123.79123.7934,200
Apr 08, 2020115.97119.93114.88119.05119.0524,700
Apr 07, 2020118.85119.27113.55113.71113.7119,400
Apr 06, 2020110.13114.51110.13114.51114.5112,800
Apr 03, 2020108.26108.42104.29106.07106.0722,000
Apr 02, 2020107.18110.56105.74108.45108.4519,000
Apr 01, 2020109.46111.09106.63107.42107.4220,400
Mar 31, 2020114.95116.90113.08115.01115.0121,500
Mar 30, 2020113.35116.03112.16116.03116.0320,100
Mar 27, 2020113.82116.07111.82112.70112.7039,000
Mar 26, 2020112.77117.62112.77117.06117.0635,800
Mar 26, 20200.234 Dividend
Mar 25, 2020110.97115.14108.22111.20110.9739,300
Mar 24, 2020106.46110.19105.93110.17109.9422,800
Mar 23, 2020100.77102.0396.46101.03100.8246,800
Mar 20, 2020105.05107.23100.25100.25100.0453,300
Mar 19, 202096.97105.1794.95103.45103.2384,800
Mar 18, 202099.68103.3894.3098.0397.8235,500
Mar 17, 2020101.89107.4098.03106.47106.2597,600
Mar 16, 2020107.78108.42100.00100.60100.3944,900
Mar 13, 2020115.10118.37107.96117.30117.0591,300
Mar 12, 2020113.36116.15109.93110.27110.0477,800
Mar 11, 2020128.81130.23122.47124.31124.0530,200
Mar 10, 2020133.63133.63126.40132.47132.1950,400
Mar 09, 2020130.61133.63128.59128.69128.4233,500
Mar 06, 2020139.41142.50138.00141.28140.9814,700
Mar 05, 2020144.98146.28142.37144.08143.7814,300
Mar 04, 2020146.86148.36144.96148.36148.0528,700
Mar 03, 2020147.14149.26142.71143.61143.3144,500
Mar 02, 2020144.52146.47141.51146.47146.1641,600
Feb 28, 2020139.97143.32139.36143.08142.7861,400
Feb 27, 2020146.71150.00144.36144.64144.3442,700
Feb 26, 2020151.94153.13149.26149.85149.5312,300
Feb 25, 2020157.29157.29150.79151.30150.9818,400
Feb 24, 2020157.97157.97155.77156.84156.5111,400
Feb 21, 2020162.85162.85161.52161.66161.324,600
Feb 20, 2020162.76164.00161.58163.51163.176,600
Feb 19, 2020163.29164.37163.29164.37164.024,500
Feb 18, 2020162.44162.78162.08162.65162.314,400
Feb 14, 2020163.33163.33162.40162.60162.265,200
Feb 13, 2020162.19163.50162.11163.35163.014,400
Feb 12, 2020162.14162.53161.49162.53162.197,800
Feb 11, 2020161.51162.29160.90161.37161.0313,100
Feb 10, 2020158.93160.51158.93160.51160.177,100
Feb 07, 2020160.41160.41158.64159.00158.6713,000
Feb 06, 2020161.61161.61160.69160.97160.635,500
Feb 05, 2020160.70160.92159.60160.77160.437,900
Feb 04, 2020158.07159.13158.04158.82158.497,700
Feb 03, 2020155.04156.53155.04156.17155.8415,200
Jan 31, 2020156.54156.64153.70154.20153.8820,400
Jan 30, 2020156.74157.78155.55157.28156.9516,500
Jan 29, 2020158.56158.89157.67157.75157.4210,600
Jan 28, 2020157.64158.71157.47158.47158.1414,100
Jan 27, 2020155.33157.36155.12156.66156.3312,800
Jan 24, 2020160.88160.88157.27158.23157.9010,800
Jan 23, 2020160.25160.48158.45160.17159.8316,700
Jan 22, 2020160.60161.36160.11160.32159.987,400
Jan 21, 2020160.47161.05159.90160.19159.8510,800
Jan 17, 2020162.72162.72160.98161.29160.9519,100
Jan 16, 2020160.71161.76160.71161.76161.4243,100
Jan 15, 2020158.38160.10158.34159.48159.149,600
Jan 14, 2020157.07159.28156.64158.34158.0118,100
Jan 13, 2020156.82157.48155.72157.47157.1413,700
Jan 10, 2020157.09157.36156.24156.54156.2113,100
Jan 09, 2020156.99157.54156.69156.86156.539,100
Jan 08, 2020155.26157.04155.26156.29155.9612,000
Jan 07, 2020155.41155.77154.49155.40155.076,500
Jan 06, 2020153.70155.63153.62155.50155.1710,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...