Vanguard Russell 2000 Value ETF Historical Stock Prices

VTWV 
$85.98
*  
0.73
0.84%
Get VTWV Alerts
*Delayed - data as of Jul. 25, 2014 12:43 ET  -  Find a broker to begin trading VTWV now
Exchange: NASDAQ

Community Rating:
View:    VTWV 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
12:43  86.14  86.14  85.87  85.98 2,003
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
06/16/2014 87.32 87.52 87.1988 87.1988 4,043
06/13/2014 87.37 87.65 87.09 87.5121 5,357
06/12/2014 87.63 87.7 87.21 87.24 3,371
06/11/2014 88.115 88.115 87.76 87.76 2,519
06/10/2014 88.5 88.57 88.21 88.37 3,473
06/09/2014 88.1 89.05 88.1 88.74 2,486
06/06/2014 87.69 88.2158 87.69 88.149 963
06/05/2014 85.81 87.29 85.7 87.2499 1,709
06/04/2014 84.85 85.529 84.84 85.4199 2,420
06/03/2014 84.99 85.399 84.75 85.3099 5,937
06/02/2014 85.82 85.86 85.059 85.4516 8,774
05/30/2014 86.06 86.06 85.606 85.83 7,786
05/29/2014 85.97 85.97 85.688 85.849 1,756
05/28/2014 85.82 85.988 85.65 85.77 3,785
05/27/2014 85.73 86.2899 85.7075 86.03 7,015
05/23/2014 84.45 85.09 84.45 85.09 2,921
05/22/2014 84.21 84.3599 84.21 84.24 1,875
05/21/2014 83.73 83.76 83.7299 83.7299 663
05/20/2014 84.2 84.2 82.969 82.97 2,032
05/19/2014 83.46 84.33 83.31 84.33 2,295
05/16/2014 83.27 83.64 82.69 83.64 4,021
05/15/2014 83 83.26 82.34 83.26 5,472
05/14/2014 84.94 84.94 83.9 83.9 2,110
05/13/2014 85.97 85.97 85.34 85.34 1,440
05/12/2014 84.92 86.26 84.66 86 2,567
05/09/2014 83.62 84.23 83.34 84.1801 4,540
05/08/2014 84.02 84.91 84.02 84.2699 2,643
05/07/2014 84.12 84.12 83.5764 84.1 3,011
05/06/2014 84.8 84.8 83.7601 83.78 2,198
05/05/2014 84.63 84.98 84.49 84.49 2,176
05/02/2014 84.94 85.89 84.94 85.2 18,719
05/01/2014 85.02 85.44 84.2945 84.76 11,568
04/30/2014 84.38 85.24 84.38 85.24 2,312
04/29/2014 84.95 85.4 84.95 84.96 2,674
04/28/2014 85.4 85.46 84.53 84.53 6,021
04/25/2014 86.19 86.19 85.085 85.085 3,245
04/24/2014 86.88 86.88 86.01 86.33 6,657
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?