Quantcast

Vanguard Russell 2000 Growth ETF Historical Stock Prices

VTWG 
$137.39
*  
0.42
0.31%
Get VTWG Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading VTWG now
Exchange:NASDAQ

Community Rating:
View:    VTWG Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
16:00 136.08 137.66 135.39 137.39 14,021
11/16/2018 136.21 137.66 135.39 137.39 14,046
11/15/2018 133.7 137.05 133.5 136.97 17,118
11/14/2018 136.93 137.36 134 134.71 9,880
11/13/2018 136.69 137.87 135.49 135.63 20,275
11/12/2018 139.72 139.72 136.07 136.24 17,733
11/09/2018 141.89 141.89 138.91 139.99 14,413
11/08/2018 142.98 144.069 142.8 143.08 11,097
11/07/2018 141.26 143.57 140.7 143.57 27,069
11/06/2018 139.81 140.8676 139.77 140.4 7,902
11/05/2018 140.63 140.63 138.29 139.66 15,542
11/02/2018 140.6 141.49 139.4264 140.48 27,602
11/01/2018 137.28 140.4774 136.97 140.24 14,144
10/31/2018 136.75 137.59 136.25 136.39 15,231
10/30/2018 132 135.18 132 135.09 13,944
10/29/2018 135.33 136.4 130.49 131.9847 10,874
10/26/2018 133.42 135.13 131 133.73 14,720
10/25/2018 133.09 135.71 133 135.25 14,667
10/24/2018 138.05 138.38 132.25 132.25 28,679
10/23/2018 137.09 138.996 135.24 138.19 18,841
10/22/2018 139.58 140.16 138.526 139.5002 18,622
10/19/2018 141.5 142.6317 138.78 139.23 17,075
10/18/2018 143.63 143.84 140.7385 141.45 14,329
10/17/2018 144.49 144.49 142.52 144.04 10,750
10/16/2018 141.21 144.93 140.27 144.8 26,582
10/15/2018 139.64 140.7947 138.3 140.18 28,669
10/12/2018 140.98 141.59 138.34 139.81 57,038
10/11/2018 140.46 142.06 138.73 138.73 30,445
10/10/2018 145.51 145.62 140.82 141.04 65,733
10/09/2018 146.62 148.03 145.9 145.9 18,452
10/08/2018 147.7 148.27 145.62 147.21 23,957
10/05/2018 149.82 150.5 146.649 148.28 15,156
10/04/2018 152.29 152.34 149.47 149.8428 16,825
10/03/2018 152.24 153.5 151.43 152.65 24,282
10/02/2018 153.6 153.76 151.04 151.49 27,032
10/01/2018 157.35 157.35 153.42 153.71 16,337
09/28/2018 155.51 156.9 155.25 156 10,963
09/27/2018 155.74 156.1192 155.53 155.9397 4,967
09/26/2018 157.4 157.4 155.675 155.8 9,205
09/25/2018 157.25 157.7 156.95 157.4 7,714
09/24/2018 156.3 156.98 155.54 156.695 6,698
09/21/2018 158.28 158.34 156.71 156.71 13,568
09/20/2018 157.05 157.828 156.508 157.75 6,831
09/19/2018 157.47 157.82 155.94 156.37 8,619
09/18/2018 156.71 157.81 156.66 157.48 11,637
09/17/2018 159 159 156.07 156.27 11,428
09/14/2018 158.05 159.2 157.98 158.93 10,645
09/13/2018 158.91 159.04 157.79 157.89 7,817
09/12/2018 157.78 158.28 156.65 157.99 15,959
09/11/2018 157.87 158.954 157.52 158.4604 10,852
09/10/2018 158.54 158.6758 157.705 158.01 9,657
09/07/2018 157.07 158.56 156.41 157.55 9,382
09/06/2018 158.47 158.88 157.003 157.34 14,406
09/05/2018 159.26 159.26 156.93 158.58 13,706
09/04/2018 160.09 160.09 158.29 159.75 7,027
08/31/2018 159.11 160.14 158.99 160.14 9,576
08/30/2018 158.74 159.9012 158.68 158.96 7,692
08/29/2018 158.28 159.22 158.12 158.99 11,378
08/28/2018 158.27 158.5999 157.415 158.16 17,328
08/27/2018 158.14 158.799 157.84 157.95 32,304
08/24/2018 156.98 157.5 156.96 157.4 8,060
08/23/2018 156.36 157.09 155.67 156.33 8,610
08/22/2018 155.4 156.6999 155.4 156.49 5,681
08/21/2018 154.34 156.1149 154.34 155.67 13,227
08/20/2018 153.7 154.14 153.3 153.83 5,546
08/17/2018 152.76 153.55 152.16 153.5 15,439
08/16/2018 152.5 153.1781 152.34 152.77 6,650
*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?

Smart Portfolio