Vanguard Scottsdale Funds Vanguard Russell 2000 Value ETF Historical Stock Prices

VTWV 
$83.08
*  
0.69
0.84%
Get VTWV Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading VTWV 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 02-FEB-2016 TO 02-MAY-2016

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 82.91 83.16 82.591 83.08 2,931
05/02/2016 82.91 83.16 82.591 83.08 2,931
04/29/2016 82.83 83.09 82.248 82.39 2,244
04/28/2016 83.68 83.9604 82.91 83.07 4,342
04/27/2016 83.58 83.928 83.2777 83.9247 6,708
04/26/2016 83.4 83.4 83.2 83.36 2,503
04/25/2016 82.38 82.38 82.06 82.33 9,545
04/22/2016 82.09 82.83 82.09 82.63 2,848
04/21/2016 82.7 82.74 81.9299 82.09 4,368
04/20/2016 82.63 83.1175 82.63 82.75 1,622
04/19/2016 82.4001 82.85 82.4001 82.79 1,975
04/18/2016 81.41 82.2821 81.37 82.2416 1,572
04/15/2016 81.4 81.87 81.4 81.79 3,511
04/14/2016 81.8099 81.8399 81.54 81.65 2,881
04/13/2016 80.63 81.6147 80.63 81.6147 4,101
04/12/2016 79.28 80.3001 79.2 80.3001 1,978
04/11/2016 79.86 79.95 79.24 79.24 1,759
04/08/2016 79.06 79.19 78.9168 79.0701 3,526
04/07/2016 79.16 79.22 78.11 78.5 1,614
04/06/2016 79.08 79.5218 78.8 79.5218 3,139
04/05/2016 79.59 79.59 79.07 79.14 3,756
04/04/2016 80.99 80.99 79.9946 79.9946 12,035
04/01/2016 80.32 80.7999 79.97 80.7999 1,998
03/31/2016 80.92 81.0999 80.6689 81.02 5,852
03/30/2016 81.11 81.11 80.75 81.052 7,462
03/29/2016 78.4 80.55 78.4 80.55 1,910
03/28/2016 78.84 79.04 78.36 78.82 2,970
03/24/2016 78.09 78.75 77.77 78.75 7,500
03/23/2016 79.74 79.74 78.7801 78.79 1,004
03/22/2016 79.82 80.16 79.42 79.85 7,996
03/21/2016 80.26 80.32 79.9 80.12 2,947
03/18/2016 80.3485 80.71 80.3485 80.53 6,031
03/17/2016 78.44 80.03 78.39 80.01 5,314
03/16/2016 77.8 78.55 77.78 78.435 5,374
03/15/2016 78.29 78.29 77.81 77.8145 11,785
03/14/2016 78.98 78.98 78.42 78.9 7,089
03/11/2016 78.23 79.134 78.23 79.074 16,780
03/10/2016 78.33 78.33 77.07 77.57 6,485
03/09/2016 77.92 78.13 77.624 77.95 3,653
03/08/2016 78.8775 78.8775 77.63 77.64 4,993
03/07/2016 78.28 79.41 78.28 79.41 6,819
03/04/2016 78.102 78.8199 77.92 78.28 3,620
03/03/2016 77.22 77.83 77.01 77.83 5,869
03/02/2016 76.25 76.7901 76.24 76.7901 2,125
03/01/2016 75.32 76.04 75.13 76 4,305
02/29/2016 74.974 75.63 74.7601 74.7601 8,659
02/26/2016 74.95 75.26 74.74 74.74 7,387
02/25/2016 73.76 74.505 73.76 74.45 3,779
02/24/2016 72.55 73.8 72.28 73.8 5,255
02/23/2016 73.71 73.71 73.2799 73.39 3,805
02/22/2016 73.68 74.11 73.65 74.01 5,242
02/19/2016 72.55 73.23 72.55 73.06 21,466
02/18/2016 73.11 73.11 72.68 72.92 4,384
02/17/2016 72.68 73.37 72.68 72.99 12,844
02/16/2016 71.75 72.27 71.5 72.27 5,309
02/12/2016 70.27 70.761 69.93 70.68 3,399
02/11/2016 69.25 69.7225 68.8496 69.7225 5,348
02/10/2016 70.84 71.3 70.33 70.33 7,106
02/09/2016 70.24 70.73 70.2299 70.47 2,184
02/08/2016 70.8 71.01 70 70.95 8,508
02/05/2016 72.58 72.65 72.0113 72.0113 5,602
02/04/2016 72.41 73.65 72.41 72.75 3,969
02/03/2016 72.55 72.69 71.96 72.69 7,140
02/02/2016 72.87 72.94 72.17 72.33 9,495
*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?