Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	74.15	74.97	72.18	72.41	2,495,008	-2.06(-2.77%)
Apr 28, 2022	74.01	74.86	72.27	74.48	2,855,500	+1.34(+1.83%)
Apr 27, 2022	73.40	74.24	72.88	73.14	7,841,540	-0.28(-0.38%)
Apr 26, 2022	75.23	75.39	73.35	73.42	2,570,780	-2.43(-3.21%)
Apr 25, 2022	74.72	75.94	74.02	75.85	3,149,850	+0.49(+0.66%)
Apr 22, 2022	77.01	77.20	75.23	75.36	2,438,406	-1.99(-2.57%)
Apr 21, 2022	79.92	80.11	77.07	77.35	1,644,701	-1.77(-2.24%)
Apr 20, 2022	79.38	79.72	78.97	79.12	1,752,605	+0.25(+0.32%)
Apr 19, 2022	77.42	79.12	77.36	78.87	1,335,070	+1.55(+2.01%)
Apr 18, 2022	77.69	77.91	76.89	77.32	1,094,611	-0.50(-0.65%)
Apr 14, 2022	78.65	79.16	77.81	77.82	1,735,553	-0.77(-0.97%)
Apr 13, 2022	77.29	78.78	77.29	78.59	1,357,600	+1.49(+1.94%)
Apr 12, 2022	77.66	78.88	76.83	77.09	1,695,028	+0.19(+0.25%)
Apr 11, 2022	77.10	77.94	76.65	76.90	2,042,013	-0.56(-0.73%)
Apr 08, 2022	77.93	78.34	77.27	77.46	1,151,871	-0.57(-0.73%)
Apr 07, 2022	78.34	78.70	76.94	78.03	1,994,781	-0.27(-0.35%)
Apr 06, 2022	78.74	78.92	77.73	78.31	2,656,732	-1.15(-1.45%)
Apr 05, 2022	81.33	81.92	79.23	79.46	1,319,051	-1.93(-2.37%)
Apr 04, 2022	81.35	81.53	80.55	81.39	1,345,703	+0.24(+0.30%)
Apr 01, 2022	80.67	81.25	80.21	81.15	1,316,125	+0.82(+1.03%)
Mar 31, 2022	81.03	81.71	80.24	80.32	1,326,403	-0.91(-1.12%)
Mar 30, 2022	82.68	82.81	80.83	81.23	1,549,287	-1.59(-1.92%)
Mar 29, 2022	81.37	83.02	81.32	82.82	1,931,498	+2.17(+2.69%)
Mar 28, 2022	80.44	80.65	79.43	80.65	1,039,650	-0.01(-0.01%)
Mar 25, 2022	80.60	80.81	79.99	80.66	845,519	+0.13(+0.16%)
Mar 24, 2022	79.95	80.55	79.31	80.54	641,165	+0.99(+1.25%)
Mar 23, 2022	80.46	80.88	79.55	79.55	678,638	-1.42(-1.76%)
Mar 22, 2022	80.52	81.49	80.35	80.97	944,712	+0.78(+0.98%)
Mar 21, 2022	80.97	81.26	79.62	80.18	1,037,933	-0.67(-0.83%)
Mar 18, 2022	79.78	80.99	79.65	80.85	1,406,686	+0.75(+0.93%)
Mar 17, 2022	78.42	80.13	78.21	80.11	1,071,577	+1.28(+1.62%)
Mar 16, 2022	77.19	78.84	76.60	78.83	1,545,241	+2.43(+3.18%)
Mar 15, 2022	75.55	76.43	75.30	76.40	1,481,051	+1.08(+1.44%)
Mar 14, 2022	76.94	77.06	74.93	75.31	1,487,620	-1.46(-1.90%)
Mar 11, 2022	78.38	78.76	76.70	76.78	1,003,375	-1.23(-1.58%)
Mar 10, 2022	77.05	78.08	76.75	78.01	1,187,093	-0.16(-0.21%)
Mar 09, 2022	77.37	78.46	77.15	78.17	1,101,206	+2.11(+2.77%)
Mar 08, 2022	75.86	77.85	75.52	76.06	2,047,450	+0.44(+0.58%)
Mar 07, 2022	77.71	77.90	75.61	75.62	1,754,154	-1.93(-2.48%)
Mar 04, 2022	77.97	78.40	76.90	77.55	1,620,135	-1.25(-1.58%)
Mar 03, 2022	80.00	80.08	78.20	78.80	1,461,564	-0.98(-1.23%)
Mar 02, 2022	78.38	80.14	78.35	79.78	2,464,651	+1.90(+2.44%)
Mar 01, 2022	79.09	79.55	77.23	77.88	2,251,062	-1.40(-1.77%)
Feb 28, 2022	78.28	79.86	78.28	79.28	2,502,913	+0.24(+0.31%)
Feb 25, 2022	77.56	79.10	77.37	79.04	2,480,018	+1.69(+2.19%)
Feb 24, 2022	73.51	77.47	73.38	77.35	2,894,806	+2.03(+2.70%)
Feb 23, 2022	77.40	77.65	75.17	75.31	2,309,057	-1.46(-1.90%)
Feb 22, 2022	77.50	78.25	76.28	76.78	1,812,633	-1.09(-1.40%)
Feb 18, 2022				77.87	0	-0.71(-0.90%)
Feb 17, 2022	79.91	80.04	78.40	78.58	1,793,152	-1.99(-2.48%)
Feb 16, 2022	80.09	80.90	79.67	80.57	1,474,679	+0.14(+0.17%)
Feb 15, 2022	79.18	80.52	79.11	80.44	1,423,760	+2.08(+2.66%)
Feb 14, 2022	78.72	79.45	77.80	78.35	1,801,206	-0.21(-0.27%)
Feb 11, 2022	79.49	80.44	77.98	78.57	2,108,280	-0.90(-1.13%)
Feb 10, 2022	79.19	81.61	78.92	79.47	2,410,793	-1.17(-1.45%)
Feb 09, 2022	79.84	80.69	79.78	80.64	1,212,557	+1.52(+1.92%)
Feb 08, 2022	77.84	79.29	77.83	79.12	2,929,244	+1.24(+1.59%)
Feb 07, 2022	77.44	78.51	77.29	77.88	7,255,298	+0.46(+0.59%)
Feb 04, 2022	76.91	78.10	76.09	77.42	1,546,506	+0.30(+0.39%)
Feb 03, 2022	77.61		76.92	77.12	2,223,439	-1.39(-1.78%)
Feb 02, 2022	79.50	79.60	77.82	78.52	6,987,427	-0.85(-1.07%)