Skip to main content

Russell 2000 Growth Vanguard (NQ: VTWG )

192.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 80.80 81.25 80.68 80.96 0 +0.66(+0.83%)
Jul 30, 2013 80.37 80.43 80.03 80.29 0 +0.24(+0.29%)
Jul 29, 2013 80.33 80.55 79.76 80.06 0 -0.35(-0.44%)
Jul 26, 2013 80.47 80.47 80.00 80.41 0 -0.49(-0.61%)
Jul 25, 2013 80.09 80.90 80.06 80.90 0 +0.80(+0.99%)
Jul 24, 2013 81.04 81.04 79.88 80.10 0 -0.44(-0.54%)
Jul 23, 2013 81.07 81.07 80.54 80.54 0 -0.28(-0.34%)
Jul 22, 2013 80.56 80.86 80.51 80.82 0 +0.18(+0.22%)
Jul 19, 2013 80.65 80.65 80.51 80.64 0 -0.10(-0.13%)
Jul 18, 2013 80.50 80.89 80.50 80.74 0 +0.57(+0.71%)
Jul 17, 2013 80.48 80.54 80.11 80.17 8,626 +0.30(+0.38%)
Jul 16, 2013 80.72 80.97 79.77 79.86 0 -0.60(-0.75%)
Jul 15, 2013 81.10 81.10 80.18 80.46 0 +0.39(+0.48%)
Jul 12, 2013 79.88 80.11 79.70 80.08 0 +0.38(+0.48%)
Jul 11, 2013 79.61 82.28 79.18 79.70 0 +1.11(+1.41%)
Jul 10, 2013 78.57 78.74 78.21 78.59 0 +0.35(+0.45%)
Jul 09, 2013 78.44 78.46 78.24 78.24 0 +0.38(+0.49%)
Jul 08, 2013 77.93 78.24 77.65 77.86 0 +0.41(+0.53%)
Jul 05, 2013 77.21 77.45 76.42 77.45 0 +1.01(+1.32%)
Jul 03, 2013 75.81 76.44 75.73 76.44 0 +0.56(+0.74%)
Jul 02, 2013 76.30 76.54 75.62 75.88 0 -0.17(-0.22%)
Jul 01, 2013 75.35 76.47 75.35 76.05 0 +0.72(+0.96%)
Jun 28, 2013 75.29 75.57 74.88 75.33 7,244 +1.04(+1.39%)
Jun 26, 2013 74.57 74.58 74.19 74.29 0 +0.48(+0.65%)
Jun 25, 2013 74.10 74.10 73.39 73.81 0 +0.18(+0.25%)
Jun 24, 2013 73.47 73.62 72.57 73.62 0 -0.38(-0.51%)
Jun 21, 2013 74.13 74.18 73.13 74.00 9,234 +0.04(+0.05%)
Jun 20, 2013 74.96 74.96 73.68 73.97 0 -2.25(-2.95%)
Jun 19, 2013 76.70 76.70 76.07 76.21 0 -0.65(-0.84%)
Jun 18, 2013 76.21 77.06 76.21 76.86 0 +1.05(+1.39%)
Jun 17, 2013 76.21 76.30 75.60 75.81 0 +0.40(+0.53%)
Jun 14, 2013 76.04 76.04 75.36 75.41 0 -0.55(-0.73%)
Jun 13, 2013 74.85 75.96 74.44 75.96 5,032 +1.02(+1.36%)
Jun 12, 2013 76.01 76.19 74.83 74.95 9,070 -0.54(-0.71%)
Jun 11, 2013 75.29 75.91 74.80 75.48 7,308 -0.56(-0.74%)
Jun 10, 2013 75.84 76.05 75.49 76.05 0 +0.26(+0.34%)
Jun 07, 2013 75.50 75.85 75.19 75.79 0 +1.07(+1.43%)
Jun 06, 2013 74.12 74.72 74.06 74.72 0 +0.46(+0.62%)
Jun 05, 2013 75.00 75.20 74.12 74.26 0 -1.03(-1.36%)
Jun 04, 2013 75.81 76.27 74.75 75.29 0 -0.67(-0.89%)
Jun 03, 2013 75.81 76.06 74.84 75.96 9,896 +0.24(+0.32%)
May 31, 2013 75.81 76.37 75.67 75.72 14,603 -0.54(-0.70%)
May 30, 2013 76.02 76.33 75.80 76.26 0 +0.50(+0.66%)
May 29, 2013 76.02 76.02 75.13 75.76 10,524 -0.50(-0.65%)
May 28, 2013 76.15 76.87 75.92 76.26 6,884 +1.15(+1.53%)
May 24, 2013 74.47 75.24 74.47 75.11 0 +0.00(+0.01%)
May 23, 2013 74.24 75.11 74.10 75.11 0 +0.05(+0.07%)
May 22, 2013 76.30 76.82 74.55 75.06 0 -1.10(-1.44%)
May 21, 2013 76.15 76.32 76.06 76.16 0 +0.18(+0.23%)
May 20, 2013 75.98 76.25 75.86 75.98 0 -0.09(-0.12%)
May 17, 2013 75.69 76.08 75.44 76.07 0 +0.88(+1.17%)
May 16, 2013 75.37 75.67 75.14 75.20 6,499 -0.16(-0.21%)
May 15, 2013 75.22 75.70 75.16 75.35 0 +1.16(+1.57%)
May 13, 2013 74.02 74.39 73.98 74.19 0 -0.01(-0.01%)
May 10, 2013 73.52 74.20 73.47 74.20 0 +0.89(+1.21%)
May 09, 2013 73.49 73.63 73.27 73.31 0 +0.06(+0.09%)
May 08, 2013 73.21 73.43 73.02 73.25 0 -0.03(-0.04%)
May 07, 2013 72.88 73.27 72.88 73.27 0 +0.53(+0.72%)
May 06, 2013 72.65 72.88 72.57 72.75 0 +0.24(+0.33%)
May 03, 2013 72.32 72.83 71.38 72.51 0 +1.13(+1.58%)
May 02, 2013 70.59 71.39 70.53 71.38 0 +1.05(+1.50%)
May 01, 2013 71.62 71.66 70.25 70.32 0 -1.40(-1.95%)
Apr 30, 2013 71.57 71.75 71.24 71.72 0 +0.27(+0.38%)
Apr 29, 2013 71.23 71.74 71.23 71.45 4,056 +0.43(+0.60%)
Apr 26, 2013 71.28 71.32 70.81 71.03 5,511 -0.30(-0.41%)
Apr 25, 2013 71.03 71.71 70.88 71.32 5,226 +0.61(+0.86%)
Apr 24, 2013 70.51 70.71 70.14 70.71 0 +0.35(+0.50%)
Apr 23, 2013 69.84 70.41 69.72 70.36 4,836 +0.93(+1.34%)
Apr 22, 2013 69.38 69.65 68.31 69.43 10,440 +0.35(+0.51%)
Apr 19, 2013 68.93 69.14 68.25 69.08 5,999 +0.62(+0.90%)
Apr 18, 2013 69.17 69.19 68.22 68.46 8,596 -0.42(-0.60%)
Apr 17, 2013 69.54 69.57 68.48 68.87 9,506 -1.11(-1.58%)
Apr 16, 2013 69.41 69.98 69.19 69.98 10,915 +1.20(+1.74%)
Apr 15, 2013 70.86 71.12 68.73 68.78 5,255 -2.60(-3.64%)
Apr 12, 2013 71.58 71.58 70.87 71.38 3,274 -0.35(-0.49%)
Apr 11, 2013 71.80 72.10 71.72 71.73 2,554 +0.18(+0.25%)
Apr 10, 2013 70.77 71.60 70.52 71.55 1,975 +0.97(+1.38%)
Apr 09, 2013 70.48 70.65 70.19 70.58 1,140 +0.39(+0.56%)
Apr 08, 2013 70.07 70.20 69.84 70.19 2,504 +0.40(+0.57%)
Apr 05, 2013 68.96 69.79 68.96 69.79 5,441 -0.37(-0.53%)
Apr 04, 2013 69.55 70.16 69.55 70.16 10,434 +0.44(+0.64%)
Apr 03, 2013 71.04 71.04 69.58 69.71 3,840 -1.28(-1.80%)
Apr 02, 2013 71.75 71.75 70.99 70.99 4,914 -0.15(-0.21%)
Apr 01, 2013 71.93 72.29 71.01 71.14 2,657 -1.09(-1.51%)
Mar 28, 2013 72.21 72.23 72.03 72.23 3,693 +0.27(+0.37%)
Mar 27, 2013 71.48 72.00 71.48 71.96 1,622 -0.12(-0.17%)
Mar 26, 2013 71.98 72.08 71.64 72.08 5,174 +0.44(+0.61%)
Mar 25, 2013 72.05 72.08 71.37 71.65 4,066 -0.09(-0.13%)
Mar 22, 2013 71.73 71.85 71.68 71.74 2,531 +0.15(+0.21%)
Mar 21, 2013 71.90 71.92 71.44 71.59 5,229 -0.56(-0.78%)
Mar 20, 2013 72.06 72.15 71.92 72.15 1,371 +0.82(+1.15%)
Mar 19, 2013 72.03 72.03 70.93 71.33 3,974 -0.35(-0.49%)
Mar 18, 2013 71.50 72.09 71.50 71.68 23,397 -0.50(-0.69%)
Mar 15, 2013 72.00 72.38 71.99 72.18 2,506 +0.01(+0.01%)
Mar 14, 2013 71.90 72.19 71.90 72.18 1,382 +0.47(+0.65%)
Mar 13, 2013 71.57 71.71 71.29 71.71 2,852 +0.27(+0.38%)
Mar 12, 2013 71.65 71.65 71.28 71.44 8,666 -0.08(-0.12%)
Mar 11, 2013 71.55 71.59 71.46 71.53 4,113 -0.06(-0.08%)
Mar 08, 2013 71.25 71.61 71.05 71.58 4,972 +0.87(+1.23%)
Mar 07, 2013 70.65 70.83 70.53 70.71 7,880 +0.32(+0.46%)
Mar 06, 2013 70.51 70.66 70.37 70.39 8,905 +0.09(+0.13%)
Mar 05, 2013 69.88 70.32 69.88 70.30 8,343 +0.97(+1.40%)
Mar 04, 2013 69.15 69.33 68.79 69.33 9,785 +0.21(+0.31%)
Mar 01, 2013 68.39 69.20 68.21 69.11 4,530 +0.43(+0.63%)
Feb 28, 2013 68.49 69.11 68.49 68.68 9,759 +0.02(+0.03%)
Feb 27, 2013 67.84 68.97 67.84 68.66 159,816 +0.75(+1.10%)
Feb 26, 2013 67.73 67.95 67.44 67.91 14,829 -1.26(-1.82%)
Feb 22, 2013 68.79 69.17 68.72 69.17 4,444 +0.91(+1.33%)
Feb 21, 2013 68.92 68.92 67.98 68.26 3,539 -0.99(-1.43%)
Feb 20, 2013 70.32 70.32 69.25 69.25 2,953 -0.95(-1.36%)
Feb 19, 2013 69.84 70.25 69.75 70.20 8,003 +0.65(+0.93%)
Feb 15, 2013 69.64 69.77 69.56 69.56 1,610 -0.04(-0.05%)
Feb 14, 2013 69.25 69.71 69.25 69.59 10,267 +0.34(+0.49%)
Feb 13, 2013 69.07 69.35 68.97 69.25 21,285 +0.18(+0.27%)
Feb 12, 2013 69.05 69.15 69.04 69.07 4,685 +0.23(+0.34%)
Feb 11, 2013 69.06 69.06 68.66 68.83 977 -0.12(-0.18%)
Feb 08, 2013 68.89 69.09 68.88 68.96 3,734 +0.41(+0.60%)
Feb 07, 2013 68.78 68.78 68.11 68.54 5,589 -0.09(-0.13%)
Feb 06, 2013 68.42 68.71 68.25 68.63 7,879 +0.62(+0.91%)
Feb 04, 2013 68.39 68.39 67.87 68.01 7,238 -0.66(-0.96%)
Feb 01, 2013 68.54 68.96 68.29 68.67 5,266 +0.61(+0.90%)
Jan 31, 2013 68.09 68.10 67.96 68.06 1,514 +0.34(+0.51%)
Jan 30, 2013 68.34 68.34 67.72 67.72 2,633 -0.60(-0.88%)
Jan 29, 2013 68.51 68.55 68.26 68.32 1,048 -0.18(-0.26%)
Jan 28, 2013 68.97 68.97 68.39 68.50 14,850 +0.00(+0.00%)
Jan 25, 2013 68.33 68.56 68.33 68.49 4,885 +0.50(+0.73%)
Jan 24, 2013 67.94 68.28 67.70 68.00 6,263 +0.35(+0.52%)
Jan 23, 2013 67.93 67.93 67.61 67.64 6,580 -0.16(-0.24%)
Jan 22, 2013 67.52 67.81 67.37 67.81 2,446 +0.41(+0.61%)
Jan 18, 2013 67.29 67.40 67.09 67.40 4,101 +0.16(+0.24%)
Jan 17, 2013 67.06 67.31 66.89 67.24 9,484 +0.61(+0.92%)
Jan 16, 2013 66.71 66.71 66.54 66.63 808 -0.20(-0.31%)
Jan 15, 2013 66.12 66.86 66.12 66.83 26,563 +0.43(+0.65%)
Jan 14, 2013 66.41 66.41 66.28 66.40 18,380 -0.09(-0.14%)
Jan 11, 2013 66.37 66.51 66.37 66.49 867 +0.09(+0.14%)
Jan 10, 2013 66.71 66.71 66.13 66.40 11,902 +0.06(+0.10%)
Jan 09, 2013 66.28 66.35 66.28 66.33 4,002 +0.50(+0.76%)
Jan 08, 2013 65.82 65.83 65.70 65.83 3,847 -0.11(-0.17%)
Jan 07, 2013 65.85 65.94 65.77 65.94 12,935 -0.10(-0.15%)
Jan 04, 2013 65.90 66.09 65.90 66.04 2,112 +0.60(+0.92%)
Jan 03, 2013 65.60 66.01 65.44 65.44 3,577 +0.02(+0.03%)
Jan 02, 2013 65.45 66.26 65.22 65.43 7,227 +1.54(+2.42%)
Dec 31, 2012 62.55 63.88 62.54 63.88 5,208 +1.30(+2.08%)
Dec 28, 2012 62.51 62.99 62.51 62.58 9,024 -0.35(-0.56%)
Dec 27, 2012 62.99 63.11 62.42 62.93 4,693 +0.03(+0.04%)
Dec 26, 2012 63.01 63.25 62.90 62.90 16,297 -0.51(-0.80%)
Dec 24, 2012 63.69 63.69 63.29 63.41 22,106 -0.73(-1.14%)
Dec 21, 2012 63.72 64.14 63.55 64.14 96,987 -0.31(-0.49%)
Dec 20, 2012 64.40 64.45 64.40 64.45 1,514 +0.06(+0.10%)
Dec 19, 2012 64.33 64.59 64.33 64.39 11,016 +0.10(+0.15%)
Dec 18, 2012 63.47 64.30 63.47 64.30 7,522 +1.21(+1.92%)
Dec 17, 2012 62.87 63.09 62.74 63.09 4,711 +0.65(+1.04%)
Dec 14, 2012 62.61 62.67 62.37 62.44 2,704 -0.36(-0.57%)
Dec 13, 2012 63.26 63.26 62.48 62.80 5,295 -0.17(-0.26%)
Dec 12, 2012 63.49 63.61 62.90 62.97 13,024 -0.38(-0.60%)
Dec 11, 2012 63.24 63.42 63.19 63.35 6,274 +0.73(+1.17%)
Dec 10, 2012 62.35 62.74 62.35 62.62 2,996 +0.20(+0.33%)
Dec 07, 2012 62.37 62.41 62.37 62.41 1,114 +0.17(+0.28%)
Dec 06, 2012 62.18 62.28 62.18 62.24 6,564 -0.16(-0.26%)
Dec 05, 2012 61.92 62.52 61.92 62.40 8,624 -0.03(-0.04%)
Dec 04, 2012 62.21 62.50 62.21 62.43 1,994 -0.02(-0.03%)
Nov 30, 2012 62.45 62.45 62.45 62.45 168 -0.34(-0.54%)
Nov 29, 2012 62.50 62.90 62.50 62.79 3,032 +0.91(+1.46%)
Nov 28, 2012 61.28 61.88 61.15 61.88 6,243 +0.21(+0.34%)
Nov 27, 2012 62.05 62.05 61.67 61.67 1,406 +0.01(+0.01%)
Nov 26, 2012 61.48 61.66 61.41 61.66 7,237 +0.10(+0.17%)
Nov 23, 2012 61.19 61.56 61.19 61.56 1,081 +0.65(+1.06%)
Nov 21, 2012 60.64 60.92 60.64 60.91 4,752 +0.37(+0.61%)
Nov 20, 2012 60.38 60.56 60.06 60.54 100,294 +0.18(+0.31%)
Nov 19, 2012 59.93 60.38 59.82 60.36 245,281 +1.09(+1.84%)
Nov 16, 2012 58.76 59.27 58.45 59.27 1,373 +0.60(+1.03%)
Nov 15, 2012 59.08 59.08 58.59 58.67 870 -0.36(-0.62%)
Nov 14, 2012 60.26 60.26 58.99 59.03 6,830 -1.17(-1.95%)
Nov 13, 2012 60.26 60.56 60.16 60.20 2,598 -0.15(-0.25%)
Nov 12, 2012 60.73 60.73 60.35 60.35 1,285 -0.15(-0.24%)
Nov 09, 2012 60.14 60.72 60.14 60.50 1,622 +0.01(+0.02%)
Nov 08, 2012 61.18 61.18 60.43 60.49 24,937 -0.78(-1.27%)
Nov 07, 2012 61.83 61.83 60.97 61.27 12,440 -1.25(-2.00%)
Nov 06, 2012 62.43 62.70 62.43 62.51 5,173 +0.47(+0.76%)
Nov 05, 2012 61.50 62.04 61.50 62.04 1,924 +0.30(+0.48%)
Nov 02, 2012 62.36 62.37 61.75 61.75 1,839 -1.06(-1.69%)
Nov 01, 2012 62.29 62.88 62.29 62.81 19,895 +0.70(+1.13%)
Oct 31, 2012 62.09 62.15 61.59 62.11 2,442 +0.48(+0.78%)
Oct 26, 2012 61.87 61.63 61.63 61.63 43,381 -0.29(-0.46%)
Oct 25, 2012 61.91 62.14 61.77 61.91 1,947 +0.23(+0.37%)
Oct 24, 2012 61.77 61.77 61.64 61.68 789 -0.42(-0.67%)
Oct 23, 2012 61.76 62.17 61.74 62.10 1,504 -0.15(-0.24%)
Oct 19, 2012 63.12 63.20 62.15 62.25 4,895 -1.62(-2.53%)
Oct 18, 2012 64.12 64.39 63.83 63.86 2,937 -0.47(-0.73%)
Oct 17, 2012 64.13 64.45 63.98 64.33 25,406 +0.56(+0.87%)
Oct 16, 2012 63.68 63.78 63.68 63.78 577 +0.57(+0.90%)
Oct 15, 2012 62.97 63.21 62.70 63.21 2,055 +0.36(+0.57%)
Oct 12, 2012 63.19 63.23 62.85 62.85 3,678 -0.36(-0.57%)
Oct 11, 2012 63.49 63.72 63.11 63.21 3,867 +0.23(+0.37%)
Oct 10, 2012 63.07 63.23 62.97 62.98 2,812 -0.04(-0.06%)
Oct 09, 2012 63.96 63.96 63.01 63.01 2,357 -0.99(-1.55%)
Oct 08, 2012 64.09 64.09 64.00 64.00 3,786 -0.23(-0.36%)
Oct 05, 2012 64.80 65.15 64.23 64.23 3,232 -0.10(-0.16%)
Oct 04, 2012 64.25 64.59 63.90 64.33 4,326 +0.10(+0.16%)
Oct 03, 2012 63.98 64.50 63.72 64.23 4,327 -0.06(-0.09%)
Oct 02, 2012 64.40 64.40 64.02 64.29 2,365 +0.09(+0.14%)
Oct 01, 2012 64.71 64.71 64.20 64.20 865 -0.09(-0.14%)
Sep 28, 2012 64.01 64.41 64.01 64.29 1,492 -0.18(-0.29%)
Sep 27, 2012 63.94 64.57 63.64 64.47 12,482 +0.92(+1.44%)
Sep 26, 2012 64.37 64.37 63.42 63.56 5,725 -0.55(-0.87%)
Sep 25, 2012 65.38 65.46 64.09 64.11 8,460 -0.81(-1.25%)
Sep 24, 2012 65.25 65.28 64.90 64.93 1,576 -0.57(-0.87%)
Sep 21, 2012 65.86 66.00 65.47 65.50 146,284 +0.33(+0.51%)
Sep 20, 2012 64.90 65.28 64.90 65.17 1,495 -0.52(-0.79%)
Sep 19, 2012 65.84 65.84 65.53 65.68 3,372 +0.06(+0.10%)
Sep 18, 2012 65.69 65.77 65.43 65.62 3,510 +0.00(+0.00%)
Sep 17, 2012 65.55 65.77 65.23 65.62 4,931 -0.32(-0.49%)
Sep 14, 2012 65.72 66.28 65.72 65.94 2,845 +0.52(+0.79%)
Sep 13, 2012 64.80 65.63 64.61 65.43 3,007 +0.86(+1.33%)
Sep 12, 2012 64.68 64.71 64.32 64.57 3,033 +0.08(+0.13%)
Sep 11, 2012 64.48 64.73 64.48 64.48 3,186 +0.06(+0.10%)
Sep 10, 2012 64.53 64.77 64.42 64.42 1,298 -0.27(-0.41%)
Sep 07, 2012 64.62 64.82 64.53 64.69 5,972 +0.31(+0.47%)
Sep 06, 2012 63.52 64.54 63.52 64.38 6,090 +1.19(+1.89%)
Sep 05, 2012 63.26 63.38 62.99 63.19 11,406 +0.03(+0.04%)
Sep 04, 2012 61.94 63.30 61.93 63.16 224,833 +0.78(+1.24%)
Aug 31, 2012 62.66 62.66 61.67 62.38 11,517 +0.33(+0.54%)
Aug 30, 2012 62.41 62.41 62.01 62.05 1,313 -0.67(-1.08%)
Aug 29, 2012 62.60 62.87 62.35 62.73 4,133 +0.66(+1.06%)
Aug 27, 2012 62.27 62.27 61.98 62.07 16,178 +0.08(+0.13%)
Aug 24, 2012 61.69 62.01 61.62 61.99 2,332 +0.20(+0.33%)
Aug 23, 2012 61.79 61.94 61.47 61.78 19,597 -0.36(-0.58%)
Aug 22, 2012 62.26 62.26 61.82 62.14 18,366 -0.06(-0.10%)
Aug 21, 2012 62.72 63.11 62.03 62.21 55,286 -0.04(-0.06%)
Aug 20, 2012 62.85 62.85 62.12 62.25 4,657 -0.24(-0.38%)
Aug 17, 2012 62.27 62.62 62.21 62.48 3,591 +0.28(+0.45%)
Aug 16, 2012 61.30 62.27 61.27 62.20 7,488 +0.75(+1.22%)
Aug 15, 2012 61.18 61.45 61.15 61.45 2,531 +0.37(+0.61%)
Aug 14, 2012 61.26 61.26 61.03 61.08 2,490 +0.35(+0.57%)
Aug 13, 2012 60.62 60.73 60.46 60.73 6,175 -0.18(-0.29%)
Aug 10, 2012 61.14 61.18 60.91 60.91 973 -0.56(-0.92%)
Aug 09, 2012 61.45 61.57 61.35 61.47 1,685 +0.30(+0.48%)
Aug 08, 2012 61.23 61.50 61.14 61.17 14,334 -0.25(-0.41%)
Aug 07, 2012 61.23 61.81 61.23 61.42 9,899 +0.72(+1.19%)
Aug 06, 2012 60.26 60.94 60.26 60.70 5,733 +0.53(+0.88%)
Aug 03, 2012 60.40 60.42 60.17 60.17 1,091 +1.40(+2.39%)
Aug 02, 2012 58.59 58.96 58.36 58.77 3,162 -0.40(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.