Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	41.74	41.92	41.40	41.54	109,095	-0.20(-0.48%)
Feb 27, 2014	41.41	41.74	41.34	41.74	30,950	+0.26(+0.62%)
Feb 26, 2014	41.29	41.72	41.23	41.48	53,686	+0.22(+0.54%)
Feb 25, 2014	41.25	41.42	41.17	41.26	390,579	+0.00(+0.00%)
Feb 24, 2014	41.15	41.50	40.89	41.26	117,434	+0.37(+0.90%)
Feb 21, 2014	40.90	41.05	40.83	40.89	49,293	+0.08(+0.21%)
Feb 20, 2014	40.40	40.86	40.31	40.81	56,491	+0.46(+1.14%)
Feb 19, 2014	40.66	40.88	40.32	40.34	129,359	-0.47(-1.16%)
Feb 18, 2014	40.49	40.84	40.40	40.82	73,106	+0.46(+1.13%)
Feb 14, 2014	40.20	40.36	40.36	40.36	44,424	+0.07(+0.18%)
Feb 13, 2014	39.41	40.34	39.41	40.29	86,722	+0.51(+1.27%)
Feb 12, 2014	39.70	39.95	39.63	39.79	82,284	+0.16(+0.39%)
Feb 11, 2014	39.32	39.72	39.24	39.63	120,251	+0.35(+0.88%)
Feb 10, 2014	39.16	39.28	38.93	39.28	126,669	+0.10(+0.26%)
Feb 07, 2014	38.90	39.18	38.74	39.18	54,973	+0.44(+1.14%)
Feb 06, 2014	38.52	38.87	38.52	38.74	203,490	+0.34(+0.89%)
Feb 05, 2014	38.50	38.63	38.02	38.40	52,705	-0.33(-0.85%)
Feb 04, 2014	38.64	38.86	38.40	38.73	368,867	+0.29(+0.76%)
Feb 03, 2014	39.58	39.65	38.29	38.43	344,124	-1.25(-3.15%)
Jan 31, 2014	39.37	39.95	39.29	39.68	300,712	-0.35(-0.86%)
Jan 30, 2014	39.72	40.16	39.68	40.03	177,419	+0.63(+1.61%)
Jan 29, 2014	39.58	39.80	39.28	39.40	180,851	-0.56(-1.41%)
Jan 28, 2014	39.61	39.96	39.59	39.96	227,495	+0.40(+1.02%)
Jan 27, 2014	40.24	40.29	39.34	39.56	215,284	-0.62(-1.54%)
Jan 24, 2014	40.93	40.93	40.06	40.18	68,542	-0.99(-2.40%)
Jan 23, 2014	41.30	41.30	40.93	41.17	62,941	-0.30(-0.72%)
Jan 22, 2014	41.30	41.48	41.24	41.46	317,957	+0.20(+0.49%)
Jan 21, 2014	41.30	41.31	40.98	41.26	112,782	+0.26(+0.64%)
Jan 17, 2014	41.16	41.00	41.00	41.00	98,997	-0.22(-0.54%)
Jan 16, 2014	41.07	41.22	40.99	41.22	25,491	+0.11(+0.27%)
Jan 15, 2014	40.80	41.14	40.88	41.11	59,504	+0.31(+0.75%)
Jan 14, 2014	40.50	40.86	40.39	40.80	71,810	+0.50(+1.23%)
Jan 13, 2014	40.79	40.84	40.08	40.30	186,288	-0.55(-1.36%)
Jan 10, 2014	40.66	40.86	40.50	40.86	129,695	+0.24(+0.59%)
Jan 09, 2014	40.78	40.79	40.40	40.62	85,922	-0.01(-0.02%)
Jan 08, 2014	40.62	40.69	40.38	40.63	57,019	+0.04(+0.10%)
Jan 07, 2014	40.40	40.72	40.40	40.59	194,993	+0.33(+0.83%)
Jan 06, 2014	40.76	40.77	40.25	40.26	179,293	-0.32(-0.80%)
Jan 03, 2014	40.52	40.65	40.38	40.58	55,330	+0.20(+0.49%)
Jan 02, 2014	40.73	40.73	40.22	40.38	334,892	-0.42(-1.03%)
Dec 31, 2013	40.84	40.80	40.80	40.80	97,869	+0.08(+0.21%)
Dec 30, 2013	40.73	40.82	40.67	40.72	82,970	-0.01(-0.02%)
Dec 27, 2013	40.85	40.87	40.64	40.73	279,219	-0.04(-0.09%)
Dec 26, 2013	40.93	40.98	40.72	40.76	406,614	+0.03(+0.09%)
Dec 24, 2013	40.65	40.83	40.65	40.73	31,052	-0.28(-0.68%)
Dec 23, 2013	40.83	41.03	40.74	41.01	203,850	+0.42(+1.03%)
Dec 20, 2013	39.94	40.64	39.93	40.59	79,621	+0.67(+1.69%)
Dec 19, 2013	40.13	40.13	39.85	39.91	176,562	-0.28(-0.71%)
Dec 18, 2013	39.73	40.20	39.34	40.20	374,994	+0.55(+1.39%)
Dec 17, 2013	39.70	39.71	39.41	39.65	39,129	-0.04(-0.10%)
Dec 16, 2013	39.44	39.73	39.38	39.69	102,589	+0.46(+1.16%)
Dec 13, 2013	39.25	39.32	39.01	39.23	49,956	+0.14(+0.35%)
Dec 12, 2013	39.07	39.24	38.97	39.09	51,129	+0.04(+0.10%)
Dec 11, 2013	39.74	39.74	38.97	39.05	81,236	-0.63(-1.58%)
Dec 10, 2013	39.97	40.02	39.63	39.68	54,872	-0.35(-0.86%)
Dec 09, 2013	40.11	40.19	39.89	40.03	273,938	-0.04(-0.09%)
Dec 06, 2013	40.13	40.27	39.99	40.06	0	+0.35(+0.88%)
Dec 05, 2013	39.69	39.86	39.60	39.71	0	+0.00(+0.01%)
Dec 04, 2013	39.66	39.99	39.31	39.71	0	+0.03(+0.08%)
Dec 03, 2013	39.97	40.05	39.66	39.68	0	-0.31(-0.79%)
Dec 02, 2013	40.49	40.50	39.93	39.99	0	-0.43(-1.08%)
Nov 29, 2013	40.58	40.66	40.42	40.42	0	+0.00(+0.00%)
Nov 27, 2013	40.20	40.43	40.13	40.42	0	+0.19(+0.47%)
Nov 26, 2013	39.89	40.24	39.88	40.24	0	+0.41(+1.03%)
Nov 25, 2013	39.94	39.99	39.78	39.83	0	-0.02(-0.04%)
Nov 22, 2013	39.65	39.87	39.60	39.84	0	+0.23(+0.59%)
Nov 21, 2013	39.10	39.66	39.10	39.61	0	+0.71(+1.84%)
Nov 20, 2013	39.15	39.23	38.83	38.89	0	-0.08(-0.22%)
Nov 19, 2013	39.23	39.42	38.83	38.98	0	-0.22(-0.55%)
Nov 18, 2013	39.64	39.68	39.11	39.20	0	-0.30(-0.75%)
Nov 15, 2013	39.41	39.52	39.27	39.49	0	+0.17(+0.43%)
Nov 14, 2013	39.35	39.37	39.16	39.32	0	+0.35(+0.89%)
Nov 12, 2013	38.85	38.98	38.72	38.98	0	+0.01(+0.03%)
Nov 11, 2013	38.85	39.04	38.77	38.97	0	+0.08(+0.19%)
Nov 08, 2013	38.28	38.97	38.28	38.89	0	+0.71(+1.85%)
Nov 07, 2013	39.06	39.10	38.18	38.19	0	-0.68(-1.75%)
Nov 06, 2013	39.30	39.30	38.78	38.86	0	-0.21(-0.53%)
Nov 05, 2013	39.02	39.13	38.79	39.07	0	-0.10(-0.25%)
Nov 04, 2013	38.89	39.21	38.82	39.17	0	+0.39(+0.99%)
Nov 01, 2013	38.94	39.02	38.48	38.78	0	-0.12(-0.30%)
Oct 31, 2013	39.11	39.24	38.82	38.90	0	-0.24(-0.62%)
Oct 30, 2013	39.70	39.70	39.04	39.14	0	-0.52(-1.32%)
Oct 29, 2013	39.64	39.67	39.38	39.67	0	+0.10(+0.26%)
Oct 28, 2013	39.64	39.64	39.37	39.56	0	+0.01(+0.02%)
Oct 25, 2013	39.63	39.65	39.40	39.56	0	+0.00(+0.00%)
Oct 24, 2013	39.39	39.63	39.33	39.56	0	+0.23(+0.57%)
Oct 23, 2013	39.28	39.36	39.11	39.33	0	-0.14(-0.35%)
Oct 22, 2013	39.54	39.71	39.33	39.47	0	+0.12(+0.32%)
Oct 21, 2013	39.50	39.56	39.28	39.34	0	-0.10(-0.25%)
Oct 18, 2013	39.27	39.44	39.13	39.44	131,961	+0.48(+1.24%)
Oct 17, 2013	38.48	38.97	38.48	38.96	0	+0.32(+0.84%)
Oct 16, 2013	38.46	38.67	38.35	38.63	0	+0.45(+1.17%)
Oct 15, 2013	38.48	38.56	38.11	38.19	0	-0.31(-0.81%)
Oct 14, 2013	38.15	38.58	38.10	38.50	0	+0.22(+0.57%)
Oct 11, 2013	37.72	38.30	37.71	38.28	0	+0.47(+1.23%)
Oct 10, 2013	37.41	37.84	37.41	37.81	0	+0.90(+2.45%)
Oct 09, 2013	37.17	37.17	36.70	36.91	0	-0.12(-0.34%)
Oct 08, 2013	37.65	37.71	37.02	37.03	51,710	-0.65(-1.73%)
Oct 07, 2013	37.75	37.95	37.68	37.68	0	-0.45(-1.19%)
Oct 04, 2013	37.89	38.22	37.83	38.14	0	+0.27(+0.70%)
Oct 03, 2013	38.17	38.22	37.61	37.87	0	-0.39(-1.02%)
Oct 02, 2013	38.13	38.36	38.08	38.26	0	-0.15(-0.39%)
Oct 01, 2013	37.94	38.41	37.92	38.41	0	+0.46(+1.22%)
Sep 27, 2013	37.91	38.07	37.87	37.95	0	-0.18(-0.47%)
Sep 26, 2013	38.03	38.24	37.92	38.13	0	+0.18(+0.48%)
Sep 25, 2013	38.04	38.25	37.95	37.95	0	-0.12(-0.30%)
Sep 24, 2013	37.90	38.25	37.69	38.06	0	+0.15(+0.40%)
Sep 23, 2013	37.99	37.99	37.60	37.91	0	+0.04(+0.12%)
Sep 20, 2013	38.11	38.11	37.87	37.87	0	-0.12(-0.32%)
Sep 19, 2013	38.14	38.15	37.90	37.99	0	-0.02(-0.05%)
Sep 18, 2013	37.67	38.21	37.32	38.00	151,632	+0.34(+0.89%)
Sep 17, 2013	37.35	37.67	37.26	37.67	0	+0.40(+1.08%)
Sep 16, 2013	37.65	37.68	37.25	37.26	0	+0.03(+0.07%)
Sep 13, 2013	37.17	37.24	37.02	37.24	0	+0.21(+0.56%)
Sep 12, 2013	37.26	37.29	37.03	37.03	0	-0.26(-0.69%)
Sep 11, 2013	37.18	37.38	37.18	37.28	0	+0.00(+0.00%)
Sep 10, 2013	37.16	37.29	37.05	37.28	0	+0.38(+1.02%)
Sep 09, 2013	36.50	36.93	36.50	36.91	0	+0.55(+1.51%)
Sep 06, 2013	36.45	36.54	35.79	36.36	0	+0.08(+0.21%)
Sep 05, 2013	36.22	36.39	36.21	36.28	0	+0.14(+0.39%)
Sep 04, 2013	35.94	36.19	35.80	36.14	0	+0.26(+0.73%)
Sep 03, 2013	36.17	36.27	35.59	35.88	0	+0.20(+0.56%)
Aug 30, 2013	36.14	36.15	35.63	35.68	0	-0.46(-1.29%)
Aug 29, 2013	35.82	36.33	35.82	36.14	0	+0.28(+0.79%)
Aug 28, 2013	35.75	35.99	35.73	35.86	0	+0.09(+0.26%)
Aug 27, 2013	36.20	36.34	35.77	35.77	0	-0.86(-2.34%)
Aug 26, 2013	36.63	36.86	36.60	36.62	0	-0.01(-0.02%)
Aug 23, 2013	36.66	36.66	36.39	36.63	0	+0.03(+0.08%)
Aug 22, 2013	36.17	37.25	36.17	36.60	0	+0.56(+1.55%)
Aug 21, 2013	36.13	36.40	35.92	36.04	0	-0.23(-0.62%)
Aug 20, 2013	35.79	36.34	35.79	36.27	0	+0.51(+1.41%)
Aug 19, 2013	36.12	36.17	35.76	35.76	0	-0.40(-1.10%)
Aug 16, 2013	36.17	36.33	36.14	36.16	0	-0.13(-0.35%)
Aug 15, 2013	36.53	36.54	36.21	36.29	212,377	-0.70(-1.88%)
Aug 14, 2013	37.09	37.16	36.97	36.98	0	-0.12(-0.31%)
Aug 13, 2013	37.18	37.18	36.90	37.10	80,713	-0.04(-0.11%)
Aug 12, 2013	36.73	37.16	36.70	37.14	761,329	+0.17(+0.47%)
Aug 09, 2013	36.91	37.14	36.83	36.97	185,350	-0.03(-0.07%)
Aug 08, 2013	37.04	37.12	36.84	36.99	256,576	+0.15(+0.41%)
Aug 07, 2013	37.00	37.05	36.75	36.84	137,935	-0.27(-0.73%)
Aug 06, 2013	37.39	37.39	37.02	37.11	71,144	-0.37(-0.98%)
Aug 05, 2013	37.34	37.49	37.27	37.48	57,274	+0.12(+0.32%)
Aug 02, 2013	37.21	37.38	37.15	37.36	283,138	-0.04(-0.09%)
Aug 01, 2013	37.19	37.40	37.15	37.40	96,841	+0.58(+1.57%)
Jul 31, 2013	36.87	37.13	36.81	36.82	0	+0.06(+0.16%)
Jul 30, 2013	39.25	36.91	36.65	36.76	0	+0.08(+0.21%)
Jul 29, 2013	36.91	36.96	36.66	36.69	0	-0.30(-0.80%)
Jul 26, 2013	37.02	37.02	36.74	36.98	0	-0.15(-0.41%)
Jul 25, 2013	36.75	37.13	36.75	37.13	0	+0.35(+0.96%)
Jul 24, 2013	37.25	37.28	36.76	36.78	0	-0.32(-0.87%)
Jul 23, 2013	37.24	37.28	37.05	37.10	0	-0.04(-0.10%)
Jul 22, 2013	37.05	37.21	37.01	37.14	0	+0.09(+0.25%)
Jul 19, 2013	37.04	37.05	36.89	37.05	0	+0.03(+0.07%)
Jul 18, 2013	36.85	37.14	36.85	37.02	0	+0.28(+0.76%)
Jul 17, 2013	36.73	36.90	36.70	36.74	64,382	+0.14(+0.39%)
Jul 16, 2013	36.81	36.81	36.54	36.60	0	-0.17(-0.47%)
Jul 15, 2013	36.54	36.82	36.54	36.77	0	+0.27(+0.75%)
Jul 12, 2013	36.38	36.62	36.38	36.50	0	+0.10(+0.27%)
Jul 11, 2013	36.45	36.45	36.21	36.40	0	+0.44(+1.23%)
Jul 10, 2013	35.93	35.98	35.78	35.95	0	+0.06(+0.17%)
Jul 09, 2013	35.84	35.94	35.64	35.89	0	+0.33(+0.92%)
Jul 08, 2013	35.64	35.65	35.50	35.56	0	+0.16(+0.44%)
Jul 05, 2013	35.28	35.42	34.95	35.41	0	+0.48(+1.38%)
Jul 03, 2013	34.70	34.95	34.69	34.93	0	+0.09(+0.25%)
Jul 02, 2013	34.93	35.09	34.65	34.84	0	-0.01(-0.04%)
Jul 01, 2013	34.56	35.02	34.56	34.85	0	+0.34(+0.99%)
Jun 28, 2013	34.45	34.62	34.32	34.51	191,865	+0.56(+1.66%)
Jun 26, 2013	34.12	34.12	33.87	33.95	0	+0.12(+0.37%)
Jun 25, 2013	33.79	33.87	33.57	33.82	0	+0.33(+0.98%)
Jun 24, 2013	33.49	33.71	33.22	33.49	0	-0.44(-1.29%)
Jun 21, 2013	33.85	33.98	33.46	33.93	68,520	+0.10(+0.29%)
Jun 20, 2013	34.23	34.26	33.71	33.84	0	-0.92(-2.65%)
Jun 19, 2013	35.20	35.23	34.74	34.76	0	-0.42(-1.19%)
Jun 18, 2013	34.85	35.27	34.83	35.17	0	+0.41(+1.19%)
Jun 17, 2013	34.85	34.94	34.62	34.76	0	+0.21(+0.62%)
Jun 14, 2013	34.77	34.82	34.49	34.55	0	-0.27(-0.76%)
Jun 13, 2013	34.23	34.89	34.08	34.81	67,999	+0.59(+1.72%)
Jun 12, 2013	34.76	34.76	34.18	34.23	300,856	-0.32(-0.92%)
Jun 11, 2013	34.49	34.78	34.27	34.54	197,040	-0.38(-1.08%)
Jun 10, 2013	34.89	34.92	34.62	34.92	0	+0.21(+0.60%)
Jun 07, 2013	34.58	34.78	34.47	34.71	0	+0.27(+0.79%)
Jun 06, 2013	34.05	34.46	33.87	34.44	0	+0.39(+1.13%)
Jun 05, 2013	34.49	34.52	34.04	34.06	0	-0.49(-1.42%)
Jun 04, 2013	34.91	35.06	34.32	34.55	0	-0.32(-0.92%)
Jun 03, 2013	34.75	34.93	34.36	34.87	159,699	+0.30(+0.86%)
May 31, 2013	34.85	34.99	34.57	34.57	75,783	-0.39(-1.13%)
May 30, 2013	34.81	35.04	34.81	34.97	0	+0.24(+0.70%)
May 29, 2013	34.87	34.96	34.45	34.72	59,860	-0.34(-0.97%)
May 28, 2013	35.07	35.39	34.92	35.06	42,045	+0.45(+1.31%)
May 24, 2013	34.43	34.63	34.24	34.61	0	+0.02(+0.04%)
May 23, 2013	34.21	34.59	34.15	34.59	0	+0.08(+0.24%)
May 22, 2013	35.13	35.48	34.37	34.51	0	-0.60(-1.71%)
May 21, 2013	35.08	35.17	34.98	35.11	0	+0.03(+0.09%)
May 20, 2013	34.95	35.22	34.95	35.08	0	+0.07(+0.20%)
May 17, 2013	34.81	35.03	34.77	35.01	0	+0.43(+1.23%)
May 16, 2013	34.68	34.83	34.58	34.58	45,755	-0.13(-0.37%)
May 15, 2013	34.62	34.89	34.56	34.71	0	+0.49(+1.44%)
May 13, 2013	34.23	34.32	34.14	34.22	0	-0.04(-0.13%)
May 10, 2013	33.99	34.26	33.98	34.26	0	+0.31(+0.93%)
May 09, 2013	34.07	34.08	33.95	33.95	0	-0.15(-0.43%)
May 08, 2013	33.95	34.09	33.90	34.09	0	+0.10(+0.29%)
May 07, 2013	33.79	34.00	33.74	33.99	0	+0.27(+0.82%)
May 06, 2013	33.59	33.72	33.58	33.72	0	+0.22(+0.66%)
May 03, 2013	33.47	33.70	33.01	33.50	0	+0.49(+1.48%)
May 02, 2013	32.65	33.03	32.64	33.01	0	+0.53(+1.64%)
May 01, 2013	33.26	33.26	32.46	32.48	0	-0.78(-2.35%)
Apr 30, 2013	33.10	33.26	32.98	33.26	0	+0.17(+0.51%)
Apr 29, 2013	32.99	33.15	32.98	33.09	21,664	+0.23(+0.69%)
Apr 26, 2013	32.90	33.01	32.73	32.86	42,142	-0.15(-0.44%)
Apr 25, 2013	32.94	33.19	32.94	33.01	91,172	+0.22(+0.68%)
Apr 24, 2013	32.62	32.82	32.58	32.79	0	+0.17(+0.52%)
Apr 23, 2013	32.38	32.65	32.25	32.62	163,022	+0.50(+1.56%)
Apr 22, 2013	32.08	32.20	31.55	32.12	86,709	+0.08(+0.25%)
Apr 19, 2013	31.82	32.06	31.56	32.04	32,829	+0.36(+1.13%)
Apr 18, 2013	31.92	31.92	31.53	31.68	64,463	-0.16(-0.50%)
Apr 17, 2013	32.17	32.17	31.57	31.84	87,528	-0.58(-1.79%)
Apr 16, 2013	32.14	32.44	32.03	32.42	44,941	+0.49(+1.54%)
Apr 15, 2013	32.91	32.93	31.75	31.93	173,193	-1.19(-3.60%)
Apr 12, 2013	33.14	33.20	32.87	33.12	22,255	-0.14(-0.42%)
Apr 11, 2013	33.19	33.43	33.16	33.26	7,788	+0.06(+0.17%)
Apr 10, 2013	32.74	33.26	32.71	33.21	107,681	+0.59(+1.79%)
Apr 09, 2013	32.78	32.79	32.61	32.62	20,990	-0.02(-0.05%)
Apr 08, 2013	32.54	32.64	32.37	32.64	26,857	+0.20(+0.62%)
Apr 05, 2013	32.03	32.44	32.00	32.43	46,273	-0.07(-0.20%)
Apr 04, 2013	32.27	32.51	32.23	32.50	28,445	+0.26(+0.80%)
Apr 03, 2013	32.83	32.87	32.17	32.24	37,526	-0.48(-1.48%)
Apr 02, 2013	33.15	33.18	32.73	32.73	34,335	-0.22(-0.67%)
Apr 01, 2013	33.26	33.40	32.80	32.95	69,092	-0.41(-1.24%)
Mar 28, 2013	33.37	33.47	33.31	33.36	74,850	-0.01(-0.03%)
Mar 27, 2013	33.17	33.37	33.02	33.37	71,208	+0.02(+0.07%)
Mar 26, 2013	33.38	33.40	33.17	33.35	69,252	+0.13(+0.39%)
Mar 25, 2013	33.33	33.46	33.08	33.22	632,470	+0.03(+0.08%)
Mar 22, 2013	33.24	33.24	33.14	33.19	35,733	+0.06(+0.19%)
Mar 21, 2013	33.24	33.29	33.04	33.13	174,740	-0.23(-0.68%)
Mar 20, 2013	33.30	33.37	33.26	33.36	238,400	+0.27(+0.82%)
Mar 19, 2013	33.29	33.33	32.83	33.09	26,893	-0.11(-0.33%)
Mar 18, 2013	33.12	33.35	33.08	33.20	198,014	-0.21(-0.62%)
Mar 15, 2013	33.41	33.47	33.34	33.40	24,656	-0.03(-0.08%)
Mar 14, 2013	33.18	33.43	33.14	33.43	50,982	+0.33(+1.00%)
Mar 13, 2013	33.00	33.14	32.90	33.10	27,498	+0.12(+0.38%)
Mar 12, 2013	33.00	33.04	32.89	32.97	22,135	-0.07(-0.20%)
Mar 11, 2013	32.98	33.06	32.93	33.04	31,126	-0.01(-0.04%)
Mar 08, 2013	33.00	33.05	32.78	33.05	84,246	+0.28(+0.87%)
Mar 07, 2013	32.63	32.77	32.63	32.77	32,242	+0.18(+0.54%)
Mar 06, 2013	32.65	32.65	32.54	32.59	54,540	+0.08(+0.23%)
Mar 05, 2013	32.36	32.56	32.35	32.52	48,770	+0.40(+1.26%)
Mar 04, 2013	31.99	32.12	31.88	32.11	97,849	+0.04(+0.11%)