Vanguard Russell 2000 ETF Historical Stock Prices

VTWO 
$96.83
*  
1.37
1.4%
Get VTWO Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading VTWO 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 05-FEB-2015 TO 05-MAY-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  98.01  98.1535  96.439  96.83 49,317
05/05/2015 98.01 98.1535 96.439 96.83 49,317
05/04/2015 97.79 98.79 97.7 98.2 36,568
05/01/2015 97.45 97.84 97 97.79 75,526
04/30/2015 98.63 98.91 96.785 97.19 67,034
04/29/2015 99.75 100.04 99.1838 99.29 12,319
04/28/2015 99.82 100.42 98.86 100.34 71,301
04/27/2015 101.16 101.52 99.4822 99.79 52,143
04/24/2015 101.29 101.29 100.74 100.91 13,936
04/23/2015 100.65 101.4 100.41 101.23 33,264
04/22/2015 100.65 100.87 99.82 100.72 35,988
04/21/2015 101.07 101.07 100.53 100.59 31,978
04/20/2015 100.27 100.9 100.0951 100.6707 29,279
04/17/2015 100.5 100.52 99.28 99.76 45,333
04/16/2015 101.41 101.5799 101.19 101.37 122,871
04/15/2015 101.15 101.86 100.94 101.5188 43,479
04/14/2015 100.84 101.0587 100.05 100.71 42,788
04/13/2015 100.78 101.24 100.71 100.72 48,836
04/10/2015 100.6 100.7976 100.4172 100.75 34,138
04/09/2015 100.53 100.67 99.23 100.19 73,586
04/08/2015 99.82 100.68 99.74 100.5 20,232
04/07/2015 100.2 100.55 99.7 99.7 26,124
04/06/2015 99.41 100.55 99.41 100.34 31,977
04/02/2015 99.68 100.189 99.68 99.91 78,052
04/01/2015 99.65 99.65 98.63 99.64 78,521
03/31/2015 99.6 99.84 99.34 99.63 47,255
03/30/2015 99.18 100.14 99.18 99.89 201,912
03/27/2015 98.12 98.74 97.65 98.67 117,533
03/26/2015 97.87 98.46 97.41 98.02 120,092
03/25/2015 100.6 100.69 98.12 98.17 64,645
03/24/2015 100.53 100.88 100.3608 100.48 51,636
03/23/2015 100.59 100.865 100.48 100.62 39,321
03/20/2015 100.19 100.72 100.19 100.61 91,847
03/19/2015 99.4 99.81 99.38 99.77 41,353
03/18/2015 98.61 99.88 98.17 99.55 32,426
03/17/2015 98.29 98.85 98.12 98.71 23,597
03/16/2015 98.4 98.7 98.286 98.49 19,215
03/13/2015 98.16 98.3599 96.83 97.91 96,888
03/12/2015 97.25 98.34 97.25 98.26 54,540
03/11/2015 96.28 96.71 95.8 96.69 35,346
03/10/2015 96.3 96.345 95.8 96.08 35,488
03/09/2015 96.96 97.38 96.83 97.15 27,692
03/06/2015 97.46 97.92 96.57 96.6701 84,086
03/05/2015 97.91 98.156 97.5 97.97 96,354
03/04/2015 97.67 97.915 97.2074 97.73 170,486
03/03/2015 98.46 98.46 97.73 98.04 23,021
03/02/2015 97.88 98.86 97.88 98.65 39,711
02/27/2015 98.32 98.45 97.91 97.91 27,170
02/26/2015 98.07 98.47 97.83 98.4 50,838
02/25/2015 97.97 98.2431 97.69 98.08 37,505
02/24/2015 97.82 98.25 97.6501 97.94 81,806
02/23/2015 97.51 97.85 96.88 97.8 58,377
02/20/2015 97.4 97.8899 96.7 97.74 49,768
02/19/2015 97.31 97.76 97.14 97.54 46,260
02/18/2015 97.15 97.44 96.92 97.44 28,894
02/17/2015 97.15 97.457 97 97.33 29,986
02/13/2015 96.64 97.1799 96.4832 97.11 69,889
02/12/2015 96.04 96.57 95.86 96.51 34,656
02/11/2015 95.36 95.68 94.85 95.32 45,875
02/10/2015 95.56 95.69 94.46 95.48 251,753
02/09/2015 95.42 95.943 94.89 94.91 35,365
02/06/2015 95.98 96.4652 95.36 95.69 30,006
02/05/2015 94.84 96 94.84 95.8799 38,424
*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?