VTWG - Vanguard Russell 2000 Growth Index Fund ETF Shares

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019142.89143.42141.68141.89141.896,900
May 16, 2019143.62145.04143.62144.00144.006,400
May 15, 2019141.03143.27141.03143.11143.117,000
May 14, 2019140.57142.67140.57142.30142.307,300
May 13, 2019142.14142.54139.93140.24140.2412,000
May 10, 2019144.42145.17142.54145.17145.176,500
May 09, 2019144.30145.40142.54145.32145.329,100
May 08, 2019145.99146.86145.55145.77145.774,000
May 07, 2019148.57148.62145.55146.38146.3811,300
May 06, 2019146.71150.00146.64149.56149.568,600
May 03, 2019147.40149.39147.19149.39149.398,000
May 02, 2019145.88146.96144.96146.35146.356,500
May 01, 2019147.48147.50145.62145.62145.628,600
Apr 30, 2019147.93148.19146.05147.05147.057,700
Apr 29, 2019147.68148.48147.57148.17148.1712,100
Apr 26, 2019145.92147.50145.90147.48147.487,600
Apr 25, 2019146.19146.19144.68145.95145.959,400
Apr 24, 2019146.68147.43146.35146.85146.859,800
Apr 23, 2019144.41146.60144.41146.40146.4011,300
Apr 22, 2019143.70144.14143.46143.66143.668,800
Apr 18, 2019144.04144.28142.34143.83143.8314,100
Apr 17, 2019146.44146.44143.16143.91143.9110,300
Apr 16, 2019146.30146.68145.60146.06146.065,600
Apr 15, 2019146.39146.40145.26145.87145.8712,300
Apr 12, 2019147.06147.06146.00146.33146.335,200
Apr 11, 2019146.52146.52145.83146.03146.038,600
Apr 10, 2019144.52146.37144.52146.14146.148,500
Apr 09, 2019145.49145.67144.17144.38144.3811,700
Apr 08, 2019145.97146.12145.59146.12146.1210,100
Apr 05, 2019145.38146.48145.38146.48146.488,300
Apr 04, 2019145.16145.31144.24144.63144.632,600
Apr 03, 2019145.00145.78144.54144.94144.946,300
Apr 02, 2019144.21144.21143.26143.71143.719,100
Apr 01, 2019144.13144.32143.43143.90143.907,800
Mar 29, 2019142.76143.34142.15142.79142.7912,400
Mar 28, 2019140.91142.12140.37141.88141.8810,100
Mar 27, 2019141.49141.49138.96140.87140.874,500
Mar 26, 2019141.89142.71140.76141.44141.4411,100
Mar 25, 2019139.51140.92138.68140.45140.4511,400
Mar 25, 20190.168 Dividend
Mar 22, 2019144.75145.10139.86139.86139.6926,900
Mar 21, 2019143.83146.20143.83145.71145.5326,000
Mar 20, 2019144.08145.12142.59143.42143.2514,100
Mar 19, 2019145.55145.55144.40144.46144.295,800
Mar 18, 2019144.46145.32143.37144.65144.485,500
Mar 15, 2019143.56144.74143.51143.79143.6211,200
Mar 14, 2019143.20143.87143.15143.31143.1415,800
Mar 13, 2019143.85144.47143.67143.93143.765,700
Mar 12, 2019143.43143.74142.75143.23143.068,000
Mar 11, 2019140.73142.82140.73142.82142.654,500
Mar 08, 2019139.32140.49139.31140.36140.198,500
Mar 07, 2019141.10141.55139.99140.38140.2115,600
Mar 06, 2019144.30144.30141.27141.27141.1010,900
Mar 05, 2019144.85145.14144.18144.34144.176,600
Mar 04, 2019147.26147.26143.76144.88144.7118,900
Mar 01, 2019146.35146.90145.37146.80146.6211,600
Feb 28, 2019144.96145.54144.48144.94144.7714,200
Feb 27, 2019144.31145.40144.09145.16144.994,400
Feb 26, 2019145.72145.73144.78144.79144.625,600
Feb 25, 2019146.60146.99145.82145.92145.7413,400
Feb 22, 2019144.21145.36144.21145.36145.1911,300
Feb 21, 2019144.17144.23143.06143.66143.497,500
Feb 20, 2019143.90144.45143.62144.24144.0716,800
Feb 19, 2019143.38144.20143.38143.92143.757,900
Feb 15, 2019142.16143.70142.08143.70143.538,400
Feb 14, 2019140.21141.65140.16141.35141.1820,000
Feb 13, 2019141.14141.21140.33140.88140.7114,800
Feb 12, 2019139.21140.56139.21140.49140.3229,500
Feb 11, 2019137.49138.39137.49138.39138.2290,100
Feb 08, 2019136.36136.85135.66136.85136.693,200
Feb 07, 2019137.45137.45135.76136.58136.425,600
Feb 06, 2019138.58138.58137.24138.27138.107,000
Feb 05, 2019138.56138.74137.86138.31138.145,700
Feb 04, 2019136.77137.89136.23137.72137.554,800
Feb 01, 2019136.27136.70135.98136.50136.3428,600
Jan 31, 2019134.60136.41134.60136.15135.998,300
Jan 30, 2019133.66134.71132.72134.60134.448,200
Jan 29, 2019133.70133.70132.69132.95132.7910,400
Jan 28, 2019133.06134.01132.61133.34133.1815,900
Jan 25, 2019133.87134.56133.53134.40134.2412,200
Jan 24, 2019131.35132.63131.35132.56132.4015,600
Jan 23, 2019132.55133.35130.59131.60131.4412,700
Jan 22, 2019133.69133.69131.30132.11131.9528,700
Jan 18, 2019133.56135.08133.27134.71134.5542,100
Jan 17, 2019131.44133.56131.44133.02132.8615,200
Jan 16, 2019131.22132.71131.22131.68131.5226,700
Jan 15, 2019129.85131.12129.60131.12130.9612,200
Jan 14, 2019130.23130.48129.51129.51129.3513,000
Jan 11, 2019130.66131.28130.13131.17131.0111,400
Jan 10, 2019129.72131.16128.98131.16131.0023,500
Jan 09, 2019129.63130.86129.43130.15129.9912,800
Jan 08, 2019128.41129.18126.95129.18129.0231,700
Jan 07, 2019124.62127.76124.28127.12126.9747,100
Jan 04, 2019121.50124.36121.50124.09123.946,500
Jan 03, 2019121.47121.58119.15119.59119.4522,300
Jan 02, 2019120.14122.61120.06121.79121.6411,200
Dec 31, 2018121.68122.01120.53121.95121.8043,800
Dec 28, 2018120.55122.69119.40120.75120.6048,600
Dec 27, 2018118.12120.37116.39120.37120.2328,400
Dec 26, 2018114.15119.88114.06119.87119.7327,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...