Home > Quotes > VTWV > Historical Prices

Vanguard Scottsdale Funds Vanguard Russell 2000 Value ETF Historical Stock Prices

VTWV 
$74.71
*  
0.02
  negative  
0.03%
Get VTWV Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  74.35  74.71  74.01  74.71 2,021
05/23/2013 74.08 74.73 73.896 74.73 4,202
05/22/2013 76.25 76.92 74.42 74.79 3,521
05/21/2013 76.11 76.17 75.91 76.17 4,672
05/20/2013 75.61 76.09 75.61 75.96 2,443
05/17/2013 75.35 75.669 75.35 75.669 800
05/16/2013 75.12 75.319 74.88 74.88 2,807
05/15/2013 74.77 75.31 74.76 75.307 811
05/14/2013 74.16 74.92 74.16 74.92 2,225
05/13/2013 74.25 74.25 73.99 74.05 3,055
05/10/2013 74.14 74.37 74.0299 74.34 6,735
05/09/2013 73.97 74.25 73.946 74.03 4,103
05/08/2013 73.88 74.07 73.8601 74.054 2,635
05/07/2013 73.49 73.5988 73.35 73.5988 4,981
05/06/2013 72.95 73.418 72.88 73.36 2,223
05/03/2013 72.71 73.26 72.6 72.87 5,141
05/02/2013 71 71.739 71 71.739 2,759
05/01/2013 72.05 72.05 70.568 70.568 7,612
04/30/2013 71.89 72.37 71.88 72.37 2,497
04/29/2013 71.75 71.94 71.75 71.94 1,992
04/26/2013 71.62 71.6299 71.25 71.335 2,588
04/25/2013 71.71 72.15 71.56 72.06 2,914
04/24/2013 71.206 71.48 71.16 71.48 2,799
04/23/2013 70.34 70.91 70.31 70.91 1,200
04/22/2013 69.84 69.91 68.86 69.82 2,958
04/19/2013 69.02 69.66 68.65 69.66 3,670
04/18/2013 69.19 69.32 68.58 68.7836 4,403
04/17/2013 69.96 69.96 68.7501 69.1 3,324
04/16/2013 69.87 70.3338 69.64 70.169 15,496
04/15/2013 70.91 70.91 70.81 70.82 500
04/12/2013 72.31 72.31 71.84 71.88 1,700
04/11/2013 72.33 72.6334 72.33 72.6334 1,095
04/10/2013 71.37 72.299 71.31 72.294 2,200
04/09/2013 71.109 71.4 71.0801 71.4 1,298
04/08/2013 70.67 71.14 70.56 71.14 2,667
04/05/2013 69.7 70.39 69.65 70.39 3,781
04/04/2013 70.09 70.4868 70.08 70.4868 5,707
04/03/2013 71.39 71.39 70.04 70.05 3,920
04/02/2013 71.94 71.94 71.41 71.41 6,078
04/01/2013 72.36 72.36 71.3395 71.35 2,517
03/28/2013 72.69 72.69 72.37 72.37 3,503
03/27/2013 72.07 72.5 71.91 72.5 4,231
03/26/2013 72.4401 72.51 72.18 72.5046 3,245
03/25/2013 72.6641 72.6641 71.9939 72.328 2,769
03/22/2013 72.22 72.22 72.16 72.16 355
03/21/2013 72.13 72.35 72 72.06 2,300
03/20/2013 72.38 72.43 72.29 72.43 4,120
03/19/2013 72.39 72.39 71.98 71.98 511
03/18/2013 71.96 72.54 71.96 72.12 1,923
03/15/2013 72.47 72.73 72.46 72.65 3,220
03/14/2013 72 72.56 72 72.56 1,713
03/13/2013 71.7703 71.79 71.73 71.73 860
03/12/2013 71.51 71.59 71.362 71.4136 2,440
03/11/2013 71.516 71.65 71.46 71.53 2,714
03/08/2013 71.51 71.51 71.34 71.48 600
03/07/2013 70.84 70.99 70.74 70.99 4,405
03/06/2013 70.77 70.83 70.56 70.79 5,201
03/05/2013 70.36 70.7 70.36 70.7 13,273
03/04/2013 69.76 69.98 69.29 69.92 14,209
03/01/2013 69.19 69.73 68.58 69.68 7,647
02/28/2013 69.5 70.01 69.43 69.56 11,594
02/27/2013 68.83 69.8446 68.83 69.49 6,928
02/26/2013 68.85 68.99 68.37 68.914 1,500
02/25/2013 69.32 69.32 68.47 68.47 21,004
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.