VTWG - Vanguard Russell 2000 Growth Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019145.56146.00144.76145.39145.396,537
Sep 19, 2019146.90147.44145.56145.56145.569,100
Sep 18, 2019146.95146.95144.92146.13146.136,700
Sep 17, 2019146.39147.21146.34147.21147.2154,800
Sep 16, 2019146.07147.41145.75146.97146.975,400
Sep 13, 2019147.00147.68146.53146.53146.538,200
Sep 12, 2019146.80147.22145.52146.47146.4713,500
Sep 11, 2019143.86146.52143.66146.34146.3411,700
Sep 10, 2019141.28143.63140.44143.30143.3017,000
Sep 09, 2019142.16142.80140.99141.98141.9811,900
Sep 06, 2019142.49143.09141.47141.47141.4713,300
Sep 05, 2019141.86143.58141.34142.30142.3012,300
Sep 04, 2019140.57140.60139.53140.18140.1818,100
Sep 03, 2019140.36140.96138.66139.23139.2340,800
Aug 30, 2019142.52142.63141.19141.53141.536,400
Aug 29, 2019141.09142.02141.09141.92141.923,700
Aug 28, 2019137.75140.01137.50140.01140.014,000
Aug 27, 2019140.86141.09138.19138.19138.198,500
Aug 26, 2019139.65139.97138.78139.97139.9710,100
Aug 23, 2019141.88142.48138.10138.61138.6110,300
Aug 22, 2019143.65143.67142.03142.87142.873,300
Aug 21, 2019142.87143.47142.87143.37143.374,300
Aug 20, 2019142.76142.76142.12142.19142.192,400
Aug 19, 2019143.09143.58142.76142.80142.807,200
Aug 16, 2019139.78141.86139.78141.80141.804,700
Aug 15, 2019139.99139.99138.22138.85138.857,300
Aug 14, 2019140.88141.05139.13139.60139.609,200
Aug 13, 2019140.50143.94140.50143.14143.147,900
Aug 12, 2019142.56142.95141.23141.45141.455,500
Aug 09, 2019144.66144.66143.14143.28143.285,900
Aug 08, 2019142.77145.20142.65145.18145.189,000
Aug 07, 2019141.11142.50139.81142.25142.2513,600
Aug 06, 2019141.37142.08140.34142.03142.037,000
Aug 05, 2019142.04142.04138.89140.34140.348,800
Aug 02, 2019145.83146.05143.92144.72144.727,200
Aug 01, 2019148.21149.68146.35146.71146.715,900
Jul 31, 2019149.31150.40147.80148.04148.049,800
Jul 30, 2019146.98149.10146.57149.10149.106,500
Jul 29, 2019148.63148.85147.18147.38147.3812,300
Jul 26, 2019147.18148.89147.18148.73148.735,100
Jul 25, 2019148.25148.53147.00147.25147.258,800
Jul 24, 2019146.06148.93145.94148.82148.828,100
Jul 23, 2019146.15146.30145.44146.30146.305,300
Jul 22, 2019146.24146.51145.71145.78145.7815,000
Jul 19, 2019147.28147.46145.79145.79145.7911,300
Jul 18, 2019145.92146.85145.92146.68146.684,700
Jul 17, 2019146.76146.85146.00146.00146.006,400
Jul 16, 2019146.81147.60146.67146.70146.703,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...