Vanguard Russell 2000 Value ETF Historical Stock Prices

VTWV 
$86.5154
*  
0.5254
0.61%
Get VTWV Alerts
*Delayed - data as of Sep. 17, 2014  -  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 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
16:00  86.11  86.52  86.4001  86.5154 1,313
09/17/2014 86.51 86.52 86.4001 86.5154 1,313
09/16/2014 85.96 86.1768 85.5145 85.99 2,948
09/15/2014 86.36 86.36 85.75 85.75 2,080
09/12/2014 87.18 87.18 86.38 86.5867 3,252
09/11/2014 86.68 87.6199 86.65 87.6199 8,685
09/10/2014 86.76 87.03 86.52 87.03 1,298
09/09/2014 87 87.05 86.71 86.71 1,567
09/08/2014 87.71 87.76 87.43 87.4999 4,166
09/05/2014 87.19 87.666 87.0801 87.666 2,005
09/04/2014 88.12 88.15 87.32 87.3224 2,133
09/03/2014 88.56 88.56 87.51 87.57 4,387
09/02/2014 87.81 88.246 87.715 88.08 5,920
08/29/2014 87.2499 87.2499 87.2499 87.2499 00
08/28/2014 87.38 87.4 87 87.2499 4,388
08/27/2014 87.97 87.97 87.6912 87.736 1,841
08/26/2014 87.45 87.7787 87.45 87.7787 495
08/25/2014 87.37 87.64 86.99 87.2399 2,981
08/22/2014 86.88 87.29 86.74 87.06 2,772
08/21/2014 86.75 87.21 86.4 87.19 13,429
08/20/2014 86.54 86.6652 86.37 86.47 2,893
08/19/2014 86.73 86.98 86.73 86.914 1,202
08/18/2014 86.95 86.95 86.16 86.3743 4,026
08/15/2014 86.21 86.21 84.76 85.43 4,922
08/14/2014 85.632 85.65 85.4432 85.63 3,678
08/13/2014 85.2 85.6099 85.155 85.34 3,807
08/12/2014 85.33 85.35 84.83 84.83 2,462
08/11/2014 85.029 85.86 85.02 85.43 6,483
08/08/2014 83.97 84.517 83.94 84.46 2,921
08/07/2014 84.79 84.79 83.78 83.81 2,062
08/06/2014 83.77 84.6 83.77 84.6 541
08/05/2014 83.93 84.57 83.7492 83.8299 2,193
08/04/2014 84.22 84.22 83.5049 83.905 1,496
08/01/2014 84.09 84.28 83.5 83.7432 4,142
07/31/2014 85.2 85.22 84.11 84.11 3,079
07/30/2014 85.6402 85.6402 85.4999 85.6 1,356
07/29/2014 85.73 86.0335 85.58 85.6839 2,496
07/28/2014 85.95 85.95 85.21 85.73 3,603
07/25/2014 86.14 86.14 85.87 86.0502 2,881
07/24/2014 87.28 87.28 86.71 86.71 416
07/23/2014 87 87.07 86.83 87.02 3,100
07/22/2014 87.1899 87.4231 87.1899 87.4231 1,378
07/21/2014 86.53 86.696 86.42 86.696 1,509
07/18/2014 86.05 87.18 85.98 86.979 1,979
07/17/2014 86.83 86.83 85.814 85.89 2,835
07/16/2014 87.33 87.39 86.79 87.19 2,333
07/15/2014 88.02 88.02 87.0899 87.3 1,655
07/14/2014 87.93 88.0785 87.88 87.89 1,270
07/11/2014 87.5003 87.5003 87.1572 87.35 1,952
07/10/2014 87.01 87.84 87.01 87.7959 1,881
07/09/2014 88.81 88.81 88.44 88.67 1,142
07/08/2014 88.87 88.9 88.3 88.4575 3,188
07/07/2014 90.27 90.27 89.1703 89.1703 3,678
07/03/2014 90.34 90.38 90.3301 90.3301 2,161
07/02/2014 90.45 90.45 89.98 89.98 1,494
07/01/2014 89.97 91.03 89.97 90.43 4,046
06/30/2014 88.95 89.5 88.79 89.5 732
06/27/2014 88.63 89.112 88.63 88.86 5,975
06/26/2014 88.13 88.636 88.13 88.636 1,284
06/25/2014 87.62 88.8 87.62 88.8 7,283
06/24/2014 88.72 88.88 88.06 88.12 2,307
06/23/2014 89.48 89.48 88.8 88.83 3,592
06/20/2014 88.81 89.17 88.81 89.17 11,350
06/19/2014 89.07 89.07 88.54 88.82 7,897
06/18/2014 88.15 88.82 88 88.82 2,781
06/17/2014 87.1988 87.1988 87.1988 87.1988 00
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?