Quantcast

Vanguard Russell 2000 ETF Historical Stock Prices

VTWO 
$124.82
*  
1.41
1.14%
Get VTWO Alerts
*Delayed - data as of Mar. 21, 2019 15:39 ET  -  Find a broker to begin trading VTWO now
Exchange:NASDAQ

Community Rating:
View:    VTWO 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
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 20-DEC-2018 TO 20-MAR-2019

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.
15:39 122.96 125.58 122.92 124.82 85,182
03/20/2019 124.45 125.06 122.79 123.41 52,790
03/19/2019 125.7 125.7 124.13 124.46 45,617
03/18/2019 124.45 125.52 124.09 125.01 57,555
03/15/2019 124.22 125.1 123.99 124.19 42,955
03/14/2019 124.31 124.36 123.85 123.98 32,743
03/13/2019 124.37 124.9905 124.33 124.35 31,717
03/12/2019 124.1 124.39 123.5795 123.89 57,533
03/11/2019 122.06 123.84 121.98 123.78 59,138
03/08/2019 121.03 121.79 120.91 121.64 115,812
03/07/2019 122.89 122.89 121.57 121.7 78,874
03/06/2019 125.39 125.39 122.76 122.9 86,100
03/05/2019 125.86 125.925 125.25 125.25 29,536
03/04/2019 127.42 127.442 124.93 125.9 54,803
03/01/2019 126.86 127.08 125.94 126.93 66,659
02/28/2019 126.22 126.43 125.59 125.83 49,969
02/27/2019 125.76 126.3848 125.38 126.35 57,195
02/26/2019 126.81 126.98 125.98 126.09 55,667
02/25/2019 127.82 128.04 126.96 127.04 73,280
02/22/2019 126.24 127.0323 126.24 126.98 30,337
02/21/2019 126.24 126.31 125.32 125.93 57,896
02/20/2019 125.82 126.46 125.68 126.41 45,561
02/19/2019 125.02 126.1009 124.87 125.81 58,502
02/15/2019 124.13 125.41 123.96 125.41 88,843
02/14/2019 122.58 123.83 122.37 123.36 119,172
02/13/2019 123.2 123.411 122.65 123.16 61,284
02/12/2019 122.01 122.94 121.95 122.76 56,769
02/11/2019 120.49 121.28 120.191 121.24 58,234
02/08/2019 119.64 120.34 119.26 120.34 33,170
02/07/2019 120.48 120.97 119.15 120.24 63,143
02/06/2019 121.2 121.43 120.584 121.11 31,551
02/05/2019 121.31 121.65 120.65 121.36 80,081
02/04/2019 120.06 121.19 119.54 121.19 73,812
02/01/2019 119.92 120.15 119.3017 119.88 96,419
01/31/2019 118.47 119.81 118.47 119.67 174,004
01/30/2019 117.9 119.02 117 118.65 285,728
01/29/2019 117.87 117.9 117.15 117.37 94,101
01/28/2019 117.14 117.92 116.77 117.59 181,057
01/25/2019 117.81 118.4979 117.6537 118.29 232,094
01/24/2019 116.05 117 115.85 116.88 96,159
01/23/2019 116.57 117.3 115.23 116.09 187,161
01/22/2019 117.47 117.71 115.68 116.27 174,698
01/18/2019 117.76 118.72 117.23 118.36 191,549
01/17/2019 115.52 117.43 115.52 117.19 88,884
01/16/2019 115.48 116.595 115.48 116.08 125,884
01/15/2019 114.44 115.3216 114.14 115.1 81,074
01/14/2019 114.54 115.13 114.1 114.17 58,219
01/11/2019 114.92 115.58 114.55 115.43 49,772
01/10/2019 113.97 115.37 113.52 115.27 96,454
01/09/2019 114.23 115.0795 113.8 114.79 120,507
01/08/2019 112.97 113.83 112 113.83 96,596
01/07/2019 110.27 112.6206 109.79 112.12 140,527
01/04/2019 107.55 110.39 107.44 110.05 156,411
01/03/2019 107.54 108.01 105.72 106.12 186,373
01/02/2019 106.09 108.475 105.66 108.17 235,369
12/31/2018 107.47 107.5299 105.93 107.37 280,219
12/28/2018 106.34 108.35 105.83 106.65 517,478
12/27/2018 104.58 106.29 102.72 106.29 739,672
12/26/2018 101.4 106.08 101.11 106.01 594,551
12/24/2018 102.39 103.14 101.14 101.52 260,813
12/21/2018 106.43 106.68 102.8 103.18 461,285
12/20/2018 107.34 107.8 104.58 105.79 392,368
*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