Vanguard Russell 2000 Growth ETF Historical Stock Prices

VTWG 
$110.65
*  
0.828
0.74%
Get VTWG Alerts
*Delayed - data as of Jun. 2, 2015 9:49 ET  -  Find a broker to begin trading VTWG now
Exchange: NASDAQ

Community Rating:
View:    VTWG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:49  110.95  110.95  110.60  110.65 2,506
06/01/2015 111.47 111.79 110.2299 111.478 3,784
05/29/2015 111.35 111.63 110.6 111.14 8,394
05/28/2015 111.34 111.53 110.843 111.53 3,320
05/27/2015 110.3 111.6572 110.25 111.5199 5,585
05/26/2015 110.68 110.68 109.6141 110.3404 6,006
05/22/2015 111.49 111.86 110.812 111.54 5,001
05/21/2015 111.49 111.76 111.418 111.59 5,274
05/20/2015 111.3305 111.91 111.3305 111.7007 3,870
05/19/2015 111.25 111.52 111.1001 111.36 7,708
05/18/2015 109.92 111.41 109.92 111.3622 5,605
05/15/2015 109.5 110.1022 109.5 110.0788 2,867
05/14/2015 109.56 110.2199 109.05 110.16 11,255
05/13/2015 109.31 109.31 108.72 108.9853 7,841
05/12/2015 108.64 109.12 107.7032 108.89 5,848
05/11/2015 108.79 109.88 108.79 109.2611 11,166
05/08/2015 109.52 109.52 108.79 108.9443 6,873
05/07/2015 107.82 108.52 107.74 108.19 11,578
05/06/2015 107.52 107.76 106.7 107.53 18,108
05/05/2015 108.49 108.58 106.64 106.93 14,099
05/04/2015 108.43 109.3399 108.43 108.7299 4,264
05/01/2015 107.55 108.06 107.07 108.06 17,151
04/30/2015 108.79 108.999 106.61 107.1 12,857
04/29/2015 110.09 110.65 109.4 109.77 9,546
04/28/2015 111.01 111.03 109.16 110.8 11,913
04/27/2015 112.92 113.175 110.45 110.45 15,779
04/24/2015 113.1 113.1 112.17 112.48 11,646
04/23/2015 112.29 113.09 112.16 112.896 15,349
04/22/2015 112.3 112.35 111.377 112.17 7,615
04/21/2015 112.5 112.5 112.0397 112.21 16,533
04/20/2015 111.47 112.041 111.2581 111.96 6,446
04/17/2015 112 112 110.3467 110.75 13,506
04/16/2015 112.83 112.94 112.7 112.75 6,895
04/15/2015 112.43 113.2441 112.37 112.83 11,342
04/14/2015 112.26 112.26 111.21 111.94 17,340
04/13/2015 112.2 112.67 111.975 112.04 23,506
04/10/2015 111.75 112.0195 111.5 111.7967 8,590
04/09/2015 111.3 111.84 110.115 111.3 22,040
04/08/2015 110.13 111.55 110.13 111.34 72,136
04/07/2015 111 111.22 110.22 110.3 25,853
04/06/2015 109.74 111.0099 109.74 110.66 4,434
04/02/2015 110.22 110.7195 110.06 110.25 8,944
04/01/2015 109.72 109.96 108.9 109.96 7,730
03/31/2015 110.44 110.649 110 110.29 13,719
03/30/2015 109.87 110.92 109.87 110.81 18,881
03/27/2015 108.6 109.25 108.6 109.1878 2,188
03/26/2015 107.85 108.71 107.32 108.12 5,496
03/25/2015 111.716 111.73 108.17 108.17 10,328
03/24/2015 111.45 111.89 111.35 111.39 3,546
03/23/2015 111.91 111.91 111.54 111.61 8,888
03/20/2015 111.74 111.95 111.5 111.79 21,350
03/19/2015 110.48 111.17 110.39 111.17 5,981
03/18/2015 109.59 110.89 108.99 110.39 9,750
03/17/2015 109.28 109.69 108.991 109.67 8,730
03/16/2015 109.17 109.5001 108.98 109.47 10,103
03/13/2015 108.85 109.19 107.65 108.64 7,675
03/12/2015 107.93 109 107.93 108.96 12,291
03/11/2015 106.98 107.42 106.59 107.35 8,258
03/10/2015 106.93 107.0845 106.392 106.71 10,372
03/09/2015 107.87 108.1 107.4 108.1 4,192
03/06/2015 108.47 108.66 107.26 107.3199 12,448
03/05/2015 108.5 108.99 108.22 108.84 4,544
03/04/2015 107.9 108.51 107.48 108.25 5,753
03/03/2015 109.18 109.18 107.939 108.33 7,329
03/02/2015 108.29 109.25 108.29 109.2 11,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?