Quantcast

Vanguard Russell 2000 Value ETF Historical Stock Prices

VTWV 
$117.08
*  
0.95
0.8%
Get VTWV Alerts
*Delayed - data as of Jun. 21, 2018  -  Find a broker to begin trading VTWV now
Exchange:NASDAQ

Community Rating:
View:    VTWV After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-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.
16:00 118.06 118.06 116.86 117.08 8,340
06/20/2018 117.5 118.03 117.2799 118.03 4,217
06/19/2018 116.2 117.24 115.9 117 2,261
06/18/2018 116.3 116.735 116.08 116.735 2,931
06/15/2018 115.83 116.38 115.49 116.231 2,148
06/14/2018 116.21 116.51 115.745 116.34 6,400
06/13/2018 116.73 116.73 116 116.21 2,215
06/12/2018 116.76 117.0901 116.53 116.67 3,643
06/11/2018 116.85 117.11 116.6301 116.86 3,086
06/08/2018 116.87 116.979 116.8604 116.94 3,171
06/07/2018 116.99 117.171 116.79 117.0699 4,773
06/06/2018 116.157 116.85 116.15 116.85 4,257
06/05/2018 115.86 116.155 115.3625 116.12 5,877
06/04/2018 115.57 115.5781 115.05 115.5272 2,609
06/01/2018 115.08 115.3 114.93 115.0998 3,311
05/31/2018 115.3 115.3 114.34 114.34 8,476
05/30/2018 115.3491 115.5 115.2798 115.44 3,132
05/29/2018 113.33 114.01 113.18 113.6 2,416
05/25/2018 113.74 113.949 113.72 113.7538 1,636
05/24/2018 113.91 114.2091 113.321 114.14 2,529
05/23/2018 113.85 114.2 113.85 114.106 4,532
05/22/2018 114.81 115.0726 114.5 114.5 3,223
05/21/2018 114.08 114.6 114.08 114.6 2,437
05/18/2018 113.57 113.6499 113.42 113.45 3,093
05/17/2018 113.33 113.5208 113.3049 113.46 2,872
05/16/2018 111.61 113.0001 111.61 112.47 17,065
05/15/2018 111.41 111.8599 111.1 111.68 2,448
05/14/2018 112 112 111.49 111.64 7,436
05/11/2018 112.12 112.12 111.7201 111.7703 1,987
05/10/2018 111.69 112 111.52 111.76 2,766
05/09/2018 110.88 111.61 110.845 111.53 7,659
05/08/2018 110.05 110.463 110.05 110.463 1,789
05/07/2018 110.03 110.6013 110.03 110.6013 3,591
05/04/2018 108.12 109.98 108.12 109.37 2,764
05/03/2018 108.27 108.38 107.5528 108.2004 3,368
05/02/2018 108.08 109.239 108.08 108.68 11,770
05/01/2018 107.72 107.845 107.09 107.845 2,050
04/30/2018 108.945 108.948 108.01 108.01 3,382
04/27/2018 108.97 109.105 108.6918 108.969 3,900
04/26/2018 108.98 109.38 108.48 109.3488 1,338
04/25/2018 108.72 108.97 108.32 108.68 2,424
04/24/2018 109.5 109.77 109.5 109.77 1,033
04/23/2018 108.735 109.345 108.48 108.48 1,739
04/20/2018 108.86 109.184 108.67 108.8 4,403
04/19/2018 109.82 109.82 109 109.482 3,621
04/18/2018 109.54 110.2 109.54 109.668 2,666
04/17/2018 109.08 109.59 109.08 109.27 5,362
04/16/2018 108.17 108.95 107.77 108.9002 5,709
04/13/2018 107.6 107.98 107.59 107.6 2,639
04/12/2018 108.1199 108.1335 107.8471 108 2,556
04/11/2018 107.21 107.36 107.15 107.26 5,684
04/10/2018 106.41 107.4 106.41 107.3981 2,564
04/09/2018 106.04 106.535 105.16 105.16 3,346
04/06/2018 106.98 107.45 105.3932 105.3932 3,084
04/05/2018 106.969 107.56 106.969 107.56 3,327
04/04/2018 104 106.72 104 106.7 4,526
04/03/2018 104.266 104.9035 104.266 104.752 3,168
04/02/2018 105.87 105.87 103.24 103.87 7,719
03/29/2018 106.4 106.6974 106.1845 106.3974 3,687
03/28/2018 104.93 105.62 104.78 105.33 9,208
03/27/2018 106.77 106.77 104.767 104.81 3,763
03/26/2018 105.56 106.37 104.606 106.37 2,446
03/23/2018 106.69 106.69 104.14 104.2225 10,751
03/22/2018 108.36 108.54 107.46 108.2201 6,278
03/21/2018 108.79 109.45 108.79 109.25 4,316
03/20/2018 108.95 108.95 108.52 108.53 2,391
*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