Vanguard Russell 2000 Growth ETF Historical Stock Prices

VTWG 
$109.1878
*  
1.0678
0.99%
Get VTWG Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading VTWG now
Exchange: NASDAQ

Community Rating:
 
 
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 27-DEC-2014 TO 27-MAR-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.
16:00  108.09  109.25  108.60  109.1878 2,188
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
02/27/2015 108.92 109 108.24 108.24 4,263
02/26/2015 108.42 108.9357 108.42 108.9 6,688
02/25/2015 107.99 108.45 107.86 108.45 4,406
02/24/2015 107.79 108.35 107.5714 108 11,509
02/23/2015 107.59 107.81 107.2299 107.81 2,371
02/20/2015 107.37 107.87 106.659 107.87 11,343
02/19/2015 107.15 107.679 107.1 107.41 4,143
02/18/2015 106.81 107.11 106.568 107.11 13,560
02/17/2015 106.6 106.92 106.3 106.87 4,002
02/13/2015 105.78 106.55 105.58 106.55 6,479
02/12/2015 104.87 105.73 104.87 105.6746 11,069
02/11/2015 104.35 104.6899 103.8 104.46 4,391
02/10/2015 103.92 104.53 103.29 104.43 4,117
02/09/2015 104.1 104.18 103.28 103.36 7,161
02/06/2015 104.25 104.908 103.85 104.19 8,830
02/05/2015 103.39 104.48 103.39 104.31 13,568
02/04/2015 102.7 103.14 102.646 102.7866 2,627
02/03/2015 102.25 103.24 102.05 103.24 13,691
02/02/2015 101.38 101.549 99.76 101.54 85,775
01/30/2015 102.91 102.91 100.95 100.95 10,138
01/29/2015 102.34 103.17 101.35 103.17 7,678
01/28/2015 103.98 103.98 102.5 103.2 3,654
01/27/2015 102.645 104 102.53 103.48 10,229
01/26/2015 102.82 103.95 102.48 103.95 10,847
01/23/2015 102.3301 103.1 102.3301 102.65 4,757
01/22/2015 101.44 102.38 99.99 102.38 8,517
01/21/2015 100.93 101.41 100.33 100.41 5,355
01/20/2015 101.29 101.5 99.89 101.1027 12,935
01/16/2015 99.01 100.633 99.01 100.633 8,012
01/15/2015 101.74 101.74 99.364 99.364 4,976
01/14/2015 101.27 101.76 100.71 101.76 61,978
01/13/2015 103.2634 103.53 100.8597 101.06 6,830
01/12/2015 102.79 102.99 101.5 101.75 5,668
01/09/2015 103.41 103.41 102.4229 102.651 3,213
01/08/2015 102.54 103.1099 102.54 102.95 8,365
01/07/2015 100.5 101 100.132 101 9,599
01/06/2015 101.3089 101.3089 98.79 100.179 7,386
01/05/2015 102.39 102.49 101.225 101.6399 5,124
01/02/2015 103.67 104.29 102 102.61 26,375
12/31/2014 104.11 104.8001 103.978 103.978 2,224
12/30/2014 104.769 104.769 103.72 103.96 5,838
12/29/2014 104.69 104.81 104.379 104.579 5,747
*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?