Vanguard Russell 2000 ETF Historical Stock Prices

VTWO 
$92.7199
*  
0.5799
0.63%
Get VTWO Alerts
*Delayed - data as of Sep. 18, 2014 10:54 ET  -  Find a broker to begin trading VTWO now
Exchange: NASDAQ

Community Rating:
View:    VTWO 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:54  92.44  92.7199  92.31  92.7199 11,252
09/17/2014 91.95 92.68 91.87 92.14 110,822
09/16/2014 91.46 92.1 91.25 91.89 27,068
09/15/2014 92.6 92.65 91.3481 91.63 63,585
09/12/2014 93.44 93.44 92.472 92.64 71,649
09/11/2014 92.45 93.71 92.4 93.51 19,664
09/10/2014 92.59 93.03 92.276 93.03 15,968
09/09/2014 93.39 93.39 92.489 92.55 36,718
09/08/2014 93.36 93.71 93.26 93.53 17,810
09/05/2014 92.98 93.467 92.5 93.467 26,726
09/04/2014 93.8 94.23 92.99 93.14 18,780
09/03/2014 94.53 94.53 93.42 93.54 21,461
09/02/2014 93.88 94.34 93.6 94.15 60,217
08/29/2014 93.25 93.75 93.0121 93.6 31,011
08/28/2014 92.84 93.244 92.81 93.03 20,168
08/27/2014 93.81 93.84 93.4 93.52 41,578
08/26/2014 93.01 93.842 93.01 93.78 75,075
08/25/2014 93.15 93.429 92.752 92.92 15,598
08/22/2014 92.41 92.81 92.06 92.6829 16,129
08/21/2014 92.21 92.63 91.49 92.5 44,162
08/20/2014 92.27 92.49 91.96 92.33 61,510
08/19/2014 92.49 92.8899 92.49 92.69 18,586
08/18/2014 91.92 92.4274 91.66 92.4 14,401
08/15/2014 91.68 91.86 90.19 91.13 29,787
08/14/2014 91.17 91.3124 91.03 91.17 43,071
08/13/2014 90.72 91.16 90.61 91.04 16,658
08/12/2014 90.72 91 90 90.36 23,377
08/11/2014 90.58 91.67 90.47 91.04 34,574
08/08/2014 89.43 90.22 89.3 90.17 12,879
08/07/2014 90.07 90.24 88.98 89.23 49,100
08/06/2014 88.82 90.22 88.82 89.72 23,789
08/05/2014 89.15 90.08 88.86 89.4 253,786
08/04/2014 89.17 89.7478 88.25 89.63 39,396
08/01/2014 89.29 89.63 88.1706 88.9 68,343
07/31/2014 90.62 90.62 89.19 89.33 38,648
07/30/2014 91.67 91.71 91.13 91.39 30,614
07/29/2014 91.11 91.52 90.8 90.98 17,421
07/28/2014 91.37 91.37 90.25 90.78 36,790
07/25/2014 91.32 91.52 91.07 91.17 47,001
07/24/2014 92.55 92.71 91.83 92.1 35,588
07/23/2014 92.37 92.65 92.08 92.24 21,509
07/22/2014 91.88 92.488 91.88 92.15 31,558
07/21/2014 91.18 91.53 90.9 91.33 18,618
07/18/2014 90.53 91.83 90.51 91.75 22,777
07/17/2014 91.18 91.6855 90.1573 90.33 38,861
07/16/2014 92.18 92.23 91.51 91.74 22,985
07/15/2014 92.87 93.08 91.48 91.98 18,616
07/14/2014 93.4 93.4 92.7 92.88 30,922
07/11/2014 92.53 92.635 92 92.42 103,003
07/10/2014 91.7 93.02 91.54 92.64 66,911
07/09/2014 93.76 93.95 93.27 93.5 30,654
07/08/2014 94.4 94.4 93.0095 93.43 74,662
07/07/2014 95.95 95.95 94.57 94.57 24,159
07/03/2014 96.04 96.27 95.86 96.23 14,058
07/02/2014 96.106 96.27 95.52 95.63 22,989
07/01/2014 95.4 96.735 95.4 96.04 102,928
06/30/2014 94.59 95.01 94.28 95.01 44,319
06/27/2014 93.66 94.74 93.66 94.67 59,666
06/26/2014 94.19 94.19 93.34 94.02 19,391
06/25/2014 92.87 94.21 92.87 94.2 28,835
06/24/2014 94.36 95.02 93.34 93.4 48,483
06/23/2014 94.4 94.7499 94.17 94.34 20,306
06/20/2014 94.35 94.6 94.06 94.6 27,234
06/19/2014 94.56 94.56 93.85 94.27 17,993
06/18/2014 93.52 94.19 93.24 94.16 38,190
06/17/2014 92.84 93.884 92.67 93.62 42,364
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?