Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.95	42.13	41.81	42.13	99,942	+0.15(+0.36%)
Jun 27, 2014	41.53	42.01	41.53	41.98	134,550	+0.29(+0.69%)
Jun 26, 2014	41.77	41.77	41.39	41.69	43,727	-0.08(-0.19%)
Jun 25, 2014	41.18	41.78	41.18	41.77	65,024	+0.35(+0.86%)
Jun 24, 2014	41.84	42.14	41.39	41.42	109,320	-0.42(-1.00%)
Jun 23, 2014	41.86	42.02	41.76	41.83	45,791	-0.12(-0.27%)
Jun 20, 2014	41.84	41.95	41.71	41.95	61,414	+0.15(+0.35%)
Jun 19, 2014	41.93	41.93	41.62	41.80	40,564	+0.05(+0.12%)
Jun 18, 2014	41.47	41.77	41.35	41.75	86,098	+0.24(+0.58%)
Jun 17, 2014	41.17	41.63	41.09	41.52	95,531	+0.33(+0.80%)
Jun 16, 2014	40.98	41.19	40.86	41.19	116,451	+0.18(+0.43%)
Jun 13, 2014	41.05	41.09	40.83	41.01	41,204	+0.17(+0.41%)
Jun 12, 2014	41.09	41.09	40.77	40.84	113,201	-0.32(-0.77%)
Jun 11, 2014	41.15	41.25	40.99	41.16	56,072	-0.19(-0.47%)
Jun 10, 2014	41.32	41.43	41.18	41.35	62,769	+0.24(+0.59%)
Jun 06, 2014	40.89	41.13	40.85	41.11	116,546	+0.40(+0.99%)
Jun 05, 2014	40.00	40.73	39.78	40.70	128,870	+0.80(+2.00%)
Jun 04, 2014	39.54	39.92	39.46	39.91	70,328	+0.19(+0.47%)
Jun 03, 2014	39.62	39.83	39.42	39.72	107,302	-0.08(-0.20%)
Jun 02, 2014	40.13	40.13	39.54	39.80	116,866	-0.26(-0.65%)
May 30, 2014	40.19	40.19	39.91	40.06	62,151	-0.16(-0.39%)
May 29, 2014	40.19	40.22	40.06	40.22	49,013	+0.15(+0.37%)
May 28, 2014	40.21	40.21	39.95	40.07	88,055	-0.21(-0.53%)
May 27, 2014	39.99	40.36	39.96	40.28	119,730	+0.59(+1.47%)
May 23, 2014	39.26	39.70	39.70	39.70	99,222	+0.32(+0.82%)
May 22, 2014	39.01	39.38	38.91	39.37	95,752	+0.48(+1.24%)
May 21, 2014	38.90	39.05	38.58	38.89	71,138	+0.21(+0.54%)
May 20, 2014	39.20	39.20	38.49	38.68	97,696	-0.59(-1.51%)
May 19, 2014	38.77	39.37	38.77	39.28	73,612	+0.51(+1.31%)
May 16, 2014	38.62	38.80	38.38	38.77	49,676	+0.16(+0.41%)
May 15, 2014	38.70	38.70	38.11	38.61	124,184	-0.22(-0.57%)
May 14, 2014	39.42	39.42	38.83	38.83	114,198	-0.68(-1.72%)
May 13, 2014	39.87	39.99	39.50	39.51	57,813	-0.42(-1.06%)
May 12, 2014	39.22	40.05	39.21	39.93	172,325	+1.00(+2.57%)
May 09, 2014	38.59	38.97	38.44	38.93	78,266	+0.22(+0.57%)
May 08, 2014	39.01	39.41	38.59	38.71	64,395	-0.40(-1.02%)
May 07, 2014	39.07	39.11	38.56	39.11	84,731	+0.04(+0.09%)
May 06, 2014	39.48	39.61	39.01	39.08	45,771	-0.59(-1.50%)
May 05, 2014	39.43	39.78	39.23	39.67	323,777	-0.07(-0.18%)
May 02, 2014	39.79	40.09	39.67	39.74	71,724	+0.09(+0.22%)
May 01, 2014	39.60	39.99	39.27	39.65	245,569	-0.02(-0.04%)
Apr 30, 2014	39.28	39.71	39.02	39.67	80,305	+0.20(+0.52%)
Apr 29, 2014	39.53	39.67	39.40	39.47	71,508	+0.13(+0.34%)
Apr 28, 2014	39.70	39.89	38.81	39.33	192,555	-0.30(-0.76%)
Apr 25, 2014	40.16	40.16	39.46	39.64	153,409	-0.64(-1.60%)
Apr 24, 2014	40.62	40.62	40.02	40.28	49,881	-0.13(-0.32%)
Apr 23, 2014	40.62	40.65	40.38	40.41	27,374	-0.19(-0.47%)
Apr 22, 2014	40.28	40.79	40.27	40.60	69,261	+0.40(+1.00%)
Apr 21, 2014	40.15	40.24	39.91	40.19	451,792	+0.15(+0.38%)
Apr 17, 2014	39.73	40.04	40.04	40.04	55,474	+0.23(+0.58%)
Apr 16, 2014	39.67	39.83	39.44	39.81	88,919	+0.41(+1.04%)
Apr 15, 2014	39.36	39.60	38.58	39.40	82,887	+0.21(+0.53%)
Apr 14, 2014	39.56	39.69	38.98	39.20	147,388	+0.04(+0.10%)
Apr 11, 2014	39.39	39.77	38.98	39.16	64,844	-0.58(-1.46%)
Apr 10, 2014	40.83	40.83	39.56	39.74	105,956	-1.11(-2.72%)
Apr 09, 2014	40.44	40.85	40.29	40.85	36,610	+0.55(+1.38%)
Apr 08, 2014	39.99	40.46	39.91	40.30	85,248	+0.29(+0.72%)
Apr 07, 2014	40.41	40.50	39.77	40.01	244,674	-0.62(-1.52%)
Apr 04, 2014	41.85	41.85	40.45	40.62	79,675	-0.96(-2.30%)
Apr 03, 2014	41.97	41.99	41.46	41.58	31,313	-0.39(-0.93%)
Apr 02, 2014	41.97	42.01	41.77	41.97	65,496	+0.20(+0.47%)