VTWO - Vanguard Russell 2000 Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019126.94127.77126.42126.50126.50237,700
Sep 12, 2019126.39126.98125.18126.28126.28182,600
Sep 11, 2019124.17126.34123.60126.34126.34152,000
Sep 10, 2019122.14123.77121.41123.75123.75113,600
Sep 09, 2019121.09122.43120.73122.24122.2497,700
Sep 06, 2019121.27121.60120.56120.56120.5660,800
Sep 05, 2019120.56122.16120.16121.14121.14201,100
Sep 04, 2019118.96119.34118.45118.91118.9147,700
Sep 03, 2019118.62119.19117.47117.97117.97140,300
Aug 30, 2019120.45120.55119.13119.66119.6678,800
Aug 29, 2019119.14120.09119.08119.97119.9786,300
Aug 28, 2019116.27118.43116.04117.85117.8593,600
Aug 27, 2019119.01119.01116.43116.43116.43143,700
Aug 26, 2019118.08118.30117.24118.30118.30107,100
Aug 23, 2019120.13120.75116.64117.00117.00184,500
Aug 22, 2019121.18121.50119.99120.66120.6650,700
Aug 21, 2019121.05121.13120.52121.00121.0056,000
Aug 20, 2019120.65120.65119.91119.91119.9161,900
Aug 19, 2019120.94121.36120.67120.73120.73100,000
Aug 16, 2019117.73119.73117.62119.52119.52144,200
Aug 15, 2019117.93117.93116.49116.99116.99164,100
Aug 14, 2019118.95118.98117.21117.56117.56266,000
Aug 13, 2019119.27122.03118.79120.81120.81137,300
Aug 12, 2019120.37120.69119.31119.49119.4948,500
Aug 09, 2019122.19122.19120.70121.09121.0984,000
Aug 08, 2019120.70122.71120.64122.71122.71144,700
Aug 07, 2019118.89120.34118.00120.17120.17258,800
Aug 06, 2019119.88120.35118.52120.19120.19134,300
Aug 05, 2019120.48120.50117.63118.92118.92160,000
Aug 02, 2019123.38123.43121.72122.68122.68159,900
Aug 01, 2019126.18127.02123.58124.01124.01184,800
Jul 31, 2019126.97128.00125.14125.94125.94191,700
Jul 30, 2019124.66126.96124.42126.96126.9669,700
Jul 29, 2019126.33126.51125.15125.50125.5055,200
Jul 26, 2019125.08126.54125.08126.33126.3369,800
Jul 25, 2019126.41126.41124.77124.85124.8579,900
Jul 24, 2019124.06126.59123.96126.41126.41184,800
Jul 23, 2019123.97124.44123.49124.44124.4445,100
Jul 22, 2019124.01124.36123.40123.61123.61247,100
Jul 19, 2019124.67124.94123.74123.84123.8450,200
Jul 18, 2019123.94124.59123.64124.36124.3671,700
Jul 17, 2019124.89124.89123.65124.02124.0247,200
Jul 16, 2019124.77125.58124.47124.90124.9077,100
Jul 15, 2019125.96125.96124.58124.94124.9459,600
Jul 12, 2019124.66125.92124.56125.53125.5370,300
Jul 11, 2019125.38125.38124.04124.60124.6079,800
Jul 10, 2019125.48125.85124.59125.19125.1950,900
Jul 09, 2019124.38124.97124.17124.97124.9741,500
Jul 08, 2019125.48125.78124.57124.84124.84236,400
Jul 05, 2019125.04125.92124.55125.86125.8667,100
Jul 03, 2019125.09125.71124.89125.71125.7134,800
Jul 02, 2019125.48125.50124.11124.80124.8093,900
Jul 01, 2019126.85127.01124.84125.55125.55148,600
Jun 28, 2019123.92125.43123.88124.96124.96202,700
Jun 27, 2019121.73123.61121.73123.60123.6059,800
Jun 26, 2019122.10122.32121.26121.34121.3477,400
Jun 25, 2019122.42122.60121.42121.57121.57182,300
Jun 24, 2019124.00124.03122.24122.28122.2883,800
Jun 21, 2019124.61124.61123.47123.75123.7589,300
Jun 21, 20190.461 Dividend
Jun 20, 2019126.04126.05124.69125.30124.8483,100
Jun 19, 2019124.52124.84123.86124.65124.19164,800
Jun 18, 2019123.76125.21123.59124.32123.86116,500
Jun 17, 2019122.46123.31122.46122.90122.4545,500
Jun 14, 2019122.92122.98122.00122.00121.5564,000
Jun 13, 2019122.45123.16122.25123.01122.56116,400
Jun 12, 2019121.48122.00121.16121.65121.2072,600
Jun 11, 2019122.98123.08121.15121.62121.1781,800
Jun 10, 2019121.85123.11121.84122.10121.6581,500
Jun 07, 2019120.81121.81120.70121.28120.83123,500
Jun 06, 2019120.66120.97119.32120.41119.9790,300
Jun 05, 2019121.23121.27119.55120.72120.28161,500
Jun 04, 2019119.01120.83118.74120.79120.35102,700
Jun 03, 2019117.47118.30117.01117.67117.24225,500
May 31, 2019117.48118.07116.92117.34116.9192,100
May 30, 2019119.51120.29118.30119.01118.5770,300
May 29, 2019119.71119.71118.60119.27118.8397,500
May 28, 2019121.43121.92120.31120.31119.8781,500
May 24, 2019120.98121.47120.52121.17120.7241,700
May 23, 2019121.53121.53119.53120.25119.81165,600
May 22, 2019123.25123.43122.36122.60122.1531,600
May 21, 2019122.78123.80122.78123.67123.2173,200
May 20, 2019122.03122.88121.80122.01121.5682,000
May 17, 2019123.74124.82122.78122.89122.44111,100
May 16, 2019124.16125.49124.16124.72124.2676,100
May 15, 2019122.48124.13122.28123.87123.41112,900
May 14, 2019122.24123.92122.00123.53123.08106,100
May 13, 2019123.67123.81121.60121.92121.47155,100
May 10, 2019125.16126.06123.60125.90125.44136,300
May 09, 2019124.98125.93123.66125.63125.17168,900
May 08, 2019126.46127.11125.97125.97125.5197,000
May 07, 2019128.08128.51125.69126.61126.14181,500
May 06, 2019127.07129.51126.96129.28128.8098,800
May 03, 2019127.18129.14127.18129.06128.5951,300
May 02, 2019125.93127.13125.19126.65126.18153,400
May 01, 2019127.56127.60126.00126.00125.5478,200
Apr 30, 2019127.91127.91126.22127.24126.7781,000
Apr 29, 2019127.43128.27127.42127.91127.4472,000
Apr 26, 2019126.17127.37125.86127.24126.7738,000
Apr 25, 2019126.59126.61125.09126.07125.61104,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...