Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.73	83.06	81.65	82.08	2,450,229	+0.47(+0.57%)
Feb 28, 2024	81.64	82.19	81.40	81.61	1,717,078	-0.63(-0.76%)
Feb 27, 2024	81.86	82.34	81.67	82.24	2,038,321	+1.13(+1.39%)
Feb 26, 2024	80.50	81.28	80.30	81.11	1,916,159	+0.51(+0.63%)
Feb 23, 2024	80.47	81.08	80.06	80.60	2,328,842	+0.15(+0.19%)
Feb 22, 2024	80.09	80.67	79.80	80.45	2,375,170	+0.66(+0.83%)
Feb 21, 2024	79.68	79.96	79.19	79.79	1,888,881	-0.39(-0.49%)
Feb 20, 2024	80.33	80.51	79.83	80.18	2,903,570	-1.11(-1.36%)
Feb 16, 2024	81.50	82.12	81.10	81.29	3,823,750	-1.08(-1.31%)
Feb 15, 2024	81.05	82.55	80.94	82.37	10,360,129	+2.06(+2.56%)
Feb 14, 2024	79.69	80.55	79.13	80.31	2,699,247	+1.81(+2.30%)
Feb 13, 2024	79.11	79.62	77.86	78.51	4,239,192	-3.32(-4.06%)
Feb 12, 2024	80.57	82.06	80.57	81.83	3,962,592	+1.46(+1.81%)
Feb 09, 2024	79.39	80.44	79.20	80.37	2,487,203	+1.27(+1.60%)
Feb 08, 2024	77.96	79.15	77.71	79.10	2,826,021	+1.20(+1.54%)
Feb 07, 2024	78.25	78.27	77.43	77.91	2,220,887	-0.14(-0.18%)
Feb 06, 2024	77.28	78.13	77.02	78.05	1,938,599	+0.68(+0.88%)
Feb 05, 2024	77.60	77.85	76.62	77.37	3,186,952	-1.02(-1.30%)
Feb 02, 2024	77.90	78.81	77.57	78.39	3,739,334	-0.47(-0.59%)
Feb 01, 2024	78.35	78.92	77.22	78.85	5,110,134	+1.12(+1.44%)
Jan 31, 2024	79.48	80.20	77.71	77.74	4,360,903	-1.97(-2.47%)
Jan 30, 2024	79.98	80.18	79.45	79.70	3,089,629	-0.67(-0.83%)
Jan 29, 2024	79.07	80.38	78.66	80.37	1,993,410	+1.38(+1.74%)
Jan 26, 2024	79.32	79.75	78.76	78.99	2,034,760	+0.05(+0.06%)
Jan 25, 2024	79.46	79.66	78.38	78.94	2,576,123	+0.62(+0.79%)
Jan 24, 2024	79.95	79.98	78.26	78.33	2,991,258	-0.64(-0.81%)
Jan 23, 2024	79.91	80.05	78.61	78.96	2,211,756	-0.29(-0.37%)
Jan 22, 2024	78.27	79.34	78.26	79.25	3,028,664	+1.64(+2.11%)
Jan 19, 2024	77.11	77.73	76.28	77.62	3,324,551	+0.78(+1.01%)
Jan 18, 2024	76.89	77.08	75.88	76.84	2,853,704	+0.46(+0.60%)
Jan 17, 2024	75.85	76.57	75.61	76.38	2,272,655	-0.59(-0.76%)
Jan 16, 2024	77.29	77.51	76.64	76.97	2,953,845	-0.94(-1.20%)
Jan 12, 2024	78.96	79.41	77.67	77.91	2,310,896	-0.14(-0.18%)
Jan 11, 2024	78.40	78.51	77.14	78.05	3,518,687	-0.58(-0.74%)
Jan 10, 2024	78.51	78.74	77.83	78.63	2,820,344	+0.04(+0.05%)
Jan 09, 2024	78.34	78.90	77.94	78.59	2,596,618	-0.79(-0.99%)
Jan 08, 2024	77.90	79.38	77.51	79.37	2,541,316	+1.45(+1.86%)
Jan 05, 2024	77.69	78.77	77.52	77.93	3,025,054	-0.22(-0.28%)
Jan 04, 2024	78.23	78.73	78.09	78.15	2,985,079	-0.11(-0.14%)
Jan 03, 2024	79.57	79.67	78.11	78.26	3,838,207	-2.18(-2.70%)
Jan 02, 2024	80.36	81.24	79.99	80.43	3,540,820	-0.50(-0.62%)
Dec 29, 2023	82.01	82.23	80.91	80.93	2,969,753	-1.27(-1.54%)
Dec 28, 2023	82.22	82.69	81.94	82.20	2,384,289	-0.33(-0.40%)
Dec 27, 2023	82.42	82.81	81.99	82.53	2,346,797	+0.30(+0.36%)
Dec 26, 2023	81.52	82.45	81.30	82.23	2,668,271	+1.02(+1.25%)
Dec 22, 2023	80.99	81.75	80.71	81.21	3,222,797	+0.70(+0.87%)
Dec 21, 2023	80.03	80.54	79.62	80.51	4,060,990	+1.40(+1.77%)
Dec 20, 2023	80.56	81.47	79.08	79.11	4,548,302	-1.61(-1.99%)
Dec 19, 2023	79.72	80.83	79.53	80.72	4,488,181	+1.60(+2.02%)
Dec 18, 2023	79.48	79.80	78.98	79.12	13,806,965	+0.03(+0.04%)
Dec 15, 2023	79.89	80.11	78.70	79.09	8,844,362	-0.67(-0.83%)
Dec 14, 2023	79.04	80.31	78.90	79.76	8,127,067	+2.04(+2.62%)
Dec 13, 2023	75.12	77.74	74.56	77.72	6,189,308	+2.65(+3.53%)
Dec 12, 2023	75.04	75.33	74.44	75.07	2,498,483	-0.07(-0.09%)
Dec 11, 2023	74.94	75.28	74.64	75.14	2,173,766	+0.17(+0.23%)
Dec 08, 2023	74.34	75.35	74.21	74.97	4,198,302	+0.53(+0.71%)
Dec 07, 2023	73.97	74.49	73.62	74.45	4,057,990	+0.62(+0.83%)
Dec 06, 2023	74.54	75.44	73.79	73.83	3,364,250	-0.21(-0.28%)
Dec 05, 2023	74.70	74.70	73.87	74.04	2,462,638	-1.00(-1.34%)
Dec 04, 2023	73.91	75.07	73.87	75.04	3,007,835	+0.78(+1.06%)