Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	25.76	25.90	25.35	25.35	11,802	-0.38(-1.48%)
Aug 30, 2011	25.23	25.73	25.18	25.73	31,528	+0.27(+1.08%)
Aug 29, 2011	24.90	25.45	24.88	25.45	41,908	+1.25(+5.15%)
Aug 26, 2011	23.62	24.32	23.43	24.21	7,802	+0.43(+1.79%)
Aug 25, 2011	24.53	24.53	23.78	23.78	5,055	-0.22(-0.91%)
Aug 24, 2011	23.96	24.41	23.91	24.00	4,764	+0.09(+0.40%)
Aug 23, 2011	23.03	23.97	23.03	23.91	10,806	+0.93(+4.07%)
Aug 22, 2011	23.62	23.64	22.84	22.97	22,706	-0.01(-0.03%)
Aug 19, 2011	22.87	23.65	22.84	22.98	7,991	-0.31(-1.31%)
Aug 18, 2011	23.95	23.99	23.28	23.29	147,810	-1.48(-5.98%)
Aug 17, 2011	25.00	25.01	24.60	24.77	15,435	-0.01(-0.05%)
Aug 16, 2011	24.86	25.08	24.70	24.78	21,136	-0.48(-1.91%)
Aug 15, 2011	24.84	25.26	24.80	25.26	39,323	+0.71(+2.91%)
Aug 12, 2011	24.69	24.73	24.23	24.55	19,294	+0.16(+0.64%)
Aug 11, 2011	23.68	24.39	23.27	24.39	25,680	+1.14(+4.92%)
Aug 10, 2011	23.71	24.11	23.21	23.25	52,430	-1.18(-4.83%)
Aug 09, 2011	23.75	24.43	22.52	24.43	26,884	+1.47(+6.41%)
Aug 08, 2011	24.28	24.78	22.96	22.96	51,169	-2.19(-8.71%)
Aug 05, 2011	25.87	25.87	24.66	25.15	36,892	-0.39(-1.53%)
Aug 04, 2011	26.61	26.69	25.54	25.54	38,890	-1.63(-6.01%)
Aug 03, 2011	26.98	27.17	26.43	27.17	17,373	+0.16(+0.61%)
Aug 02, 2011	27.75	27.96	27.01	27.01	37,641	-0.82(-2.93%)
Aug 01, 2011	28.35	28.35	27.61	27.82	21,438	-0.20(-0.73%)
Jul 29, 2011	27.70	28.15	27.50	28.03	26,316	-0.11(-0.38%)
Jul 28, 2011	28.12	28.46	28.07	28.13	17,201	+0.01(+0.03%)
Jul 27, 2011	28.79	28.79	28.12	28.12	15,325	-0.93(-3.21%)
Jul 26, 2011	29.18	29.18	29.02	29.05	11,591	-0.22(-0.74%)
Jul 25, 2011	29.20	29.44	29.10	29.27	40,548	-0.30(-1.00%)
Jul 22, 2011	29.57	29.58	29.41	29.57	11,306	+0.03(+0.10%)
Jul 21, 2011	29.33	29.59	29.30	29.54	12,741	+0.30(+1.02%)
Jul 20, 2011	29.31	29.31	29.08	29.24	24,726	-0.07(-0.23%)
Jul 19, 2011	28.92	29.31	28.92	29.31	16,405	+0.60(+2.10%)
Jul 18, 2011	28.96	29.05	28.50	28.71	17,814	-0.41(-1.42%)
Jul 15, 2011	29.03	29.12	28.93	29.12	5,412	+0.12(+0.40%)
Jul 14, 2011	29.46	29.59	28.89	29.01	30,596	-0.39(-1.33%)
Jul 13, 2011	29.32	29.66	29.29	29.40	10,702	+0.25(+0.86%)
Jul 12, 2011	29.16	29.34	29.13	29.14	6,589	-0.14(-0.48%)
Jul 11, 2011	29.57	29.69	29.29	29.29	19,916	-0.68(-2.26%)
Jul 08, 2011	29.76	29.96	29.69	29.96	14,452	-0.18(-0.59%)
Jul 07, 2011	29.97	30.23	29.94	30.14	94,865	+0.46(+1.54%)
Jul 06, 2011	29.51	29.70	29.43	29.68	7,770	+0.15(+0.51%)
Jul 05, 2011	29.52	29.59	29.40	29.53	10,089	+0.06(+0.20%)
Jul 01, 2011	29.07	29.51	28.99	29.48	21,371	+0.43(+1.47%)
Jun 30, 2011	28.89	29.11	28.89	29.05	17,952	+0.24(+0.85%)
Jun 29, 2011	28.78	28.85	28.60	28.81	23,637	+0.19(+0.65%)
Jun 28, 2011	28.35	28.65	28.35	28.62	26,923	+0.38(+1.33%)
Jun 27, 2011	28.03	28.27	27.87	28.24	52,948	+0.23(+0.81%)
Jun 24, 2011	28.27	28.28	27.92	28.02	191,053	-0.12(-0.44%)
Jun 23, 2011	27.68	28.14	27.50	28.14	38,536	+0.08(+0.27%)
Jun 22, 2011	28.14	28.41	28.07	28.07	83,184	-0.23(-0.80%)
Jun 21, 2011	27.89	28.30	27.87	28.29	96,600	+0.62(+2.24%)
Jun 20, 2011	27.61	27.77	27.34	27.67	120,799	+0.23(+0.82%)
Jun 17, 2011	27.70	27.72	27.34	27.44	116,870	+0.03(+0.10%)
Jun 16, 2011	27.41	27.64	27.13	27.42	100,602	+0.07(+0.26%)
Jun 15, 2011	27.56	27.74	27.31	27.35	74,340	-0.51(-1.81%)
Jun 14, 2011	27.51	27.93	27.51	27.85	131,964	+0.59(+2.16%)
Jun 13, 2011	27.46	27.57	27.16	27.26	82,519	-0.09(-0.32%)
Jun 10, 2011	27.63	27.66	27.24	27.35	135,538	-0.44(-1.60%)
Jun 09, 2011	27.74	27.92	27.64	27.80	42,447	+0.15(+0.53%)
Jun 08, 2011	27.87	27.94	27.62	27.65	117,718	-0.30(-1.08%)
Jun 07, 2011	28.03	28.19	27.95	27.95	91,505	+0.04(+0.16%)
Jun 06, 2011	28.32	28.41	27.89	27.91	153,565	-0.42(-1.48%)
Jun 03, 2011	28.34	28.63	28.30	28.33	62,738	-0.08(-0.27%)
May 24, 2011	28.62	28.72	28.37	28.40	93,086	-0.16(-0.54%)
May 23, 2011	28.56	28.71	28.48	28.56	85,782	-0.56(-1.92%)
May 20, 2011	29.18	29.20	28.86	29.12	109,275	-0.17(-0.59%)
May 19, 2011	29.40	29.43	29.05	29.29	103,394	+0.18(+0.62%)
May 18, 2011	28.80	29.21	28.78	29.11	74,572	+0.34(+1.17%)
May 17, 2011	28.62	28.85	28.61	28.77	89,300	-0.06(-0.22%)
May 16, 2011	29.16	29.37	28.83	28.83	70,538	-0.46(-1.57%)
May 13, 2011	29.72	29.78	29.24	29.29	56,489	-0.36(-1.23%)
May 12, 2011	29.28	29.77	29.17	29.66	99,455	+0.18(+0.62%)
May 11, 2011	29.88	29.92	29.32	29.48	84,037	-0.49(-1.64%)
May 10, 2011	29.67	29.97	29.66	29.97	97,639	+0.47(+1.59%)
May 09, 2011	29.17	29.56	29.13	29.50	44,738	+0.31(+1.06%)
May 06, 2011	29.38	29.56	29.12	29.19	49,665	+0.07(+0.24%)
May 05, 2011	29.00	29.47	28.90	29.12	145,217	-0.08(-0.27%)
May 04, 2011	29.59	29.60	29.03	29.20	76,597	-0.35(-1.17%)
May 03, 2011	29.90	29.95	29.39	29.54	60,498	-0.39(-1.32%)
May 02, 2011	29.98	30.41	29.91	29.94	65,665	-0.36(-1.20%)
Apr 29, 2011	30.23	30.39	30.13	30.30	43,355	+0.11(+0.37%)
Apr 28, 2011	30.03	30.19	30.02	30.19	59,759	+0.14(+0.47%)
Apr 27, 2011	29.90	30.07	29.78	30.05	104,023	+0.18(+0.61%)
Apr 26, 2011	29.60	30.02	29.60	29.87	210,780	+0.29(+0.97%)
Apr 25, 2011	29.64	29.64	29.39	29.58	67,895	-0.04(-0.12%)
Apr 21, 2011	29.58	29.62	29.37	29.61	174,835	+0.20(+0.69%)
Apr 20, 2011	29.26	29.41	29.21	29.41	114,872	+0.59(+2.03%)
Apr 19, 2011	28.90	29.00	28.66	28.82	37,652	+0.05(+0.18%)
Apr 18, 2011	28.84	28.84	28.62	28.77	60,381	-0.46(-1.56%)
Apr 15, 2011	28.97	29.23	28.89	29.23	54,962	+0.24(+0.84%)
Apr 14, 2011	28.61	28.98	28.58	28.98	51,343	+0.14(+0.49%)
Apr 13, 2011	28.97	29.03	28.64	28.84	80,623	+0.03(+0.11%)
Apr 12, 2011	29.02	29.10	28.79	28.81	72,903	-0.38(-1.31%)
Apr 11, 2011	29.51	29.52	29.10	29.19	51,830	-0.25(-0.86%)
Apr 08, 2011	29.92	29.92	29.34	29.45	66,677	-0.33(-1.09%)
Apr 07, 2011	29.97	30.03	29.72	29.77	35,893	-0.17(-0.56%)
Apr 06, 2011	30.05	30.11	29.80	29.94	61,202	+0.08(+0.27%)
Apr 05, 2011	29.72	30.05	29.66	29.86	73,553	+0.16(+0.52%)
Apr 04, 2011	29.73	29.79	29.67	29.71	75,224	+0.10(+0.33%)
Apr 01, 2011	29.71	29.80	29.55	29.61	108,721	+0.08(+0.26%)
Mar 31, 2011	29.39	29.53	29.37	29.53	52,267	+0.12(+0.42%)
Mar 30, 2011	29.17	29.44	29.13	29.41	60,672	+0.38(+1.31%)
Mar 29, 2011	28.78	29.04	28.68	29.03	86,368	+0.25(+0.86%)
Mar 28, 2011	28.94	28.98	28.75	28.78	61,116	-0.04(-0.15%)
Mar 25, 2011	28.75	29.12	28.70	28.82	60,706	+0.24(+0.84%)
Mar 24, 2011	28.59	28.66	28.33	28.58	44,605	+0.20(+0.72%)
Mar 23, 2011	28.15	28.46	27.95	28.38	91,330	+0.07(+0.25%)
Mar 22, 2011	28.49	28.50	28.24	28.31	153,984	-0.14(-0.50%)
Mar 21, 2011	28.39	28.45	28.15	28.45	69,595	+0.69(+2.48%)
Mar 18, 2011	27.77	27.83	27.72	27.76	16,168	+0.25(+0.90%)
Mar 17, 2011	27.75	27.75	27.45	27.52	40,336	+0.03(+0.10%)
Mar 16, 2011	27.56	27.79	27.28	27.49	53,801	-0.28(-1.02%)
Mar 15, 2011	27.19	27.84	27.16	27.77	26,661	-0.16(-0.57%)
Mar 14, 2011	27.77	28.06	27.64	27.93	13,715	-0.18(-0.65%)
Mar 11, 2011	27.79	28.12	27.76	28.12	15,363	+0.04(+0.15%)
Mar 10, 2011	28.35	28.35	27.99	28.07	28,188	-0.65(-2.27%)
Mar 09, 2011	28.69	28.84	28.66	28.73	8,246	-0.18(-0.61%)
Mar 08, 2011	28.32	28.94	28.32	28.90	11,435	+0.51(+1.80%)
Mar 07, 2011	28.97	28.97	28.15	28.39	31,210	-0.44(-1.52%)
Mar 04, 2011	28.98	28.99	28.58	28.83	24,708	-0.17(-0.60%)
Mar 03, 2011	28.62	29.05	28.62	29.01	20,859	+0.66(+2.33%)
Mar 02, 2011	28.21	28.46	28.18	28.35	19,900	+0.13(+0.47%)
Mar 01, 2011	28.88	28.89	28.15	28.21	31,622	-0.47(-1.62%)
Feb 28, 2011	28.93	28.95	28.58	28.68	89,259	-0.01(-0.03%)
Feb 25, 2011	28.25	28.69	28.25	28.69	18,498	+0.59(+2.08%)
Feb 24, 2011	28.11	28.18	27.87	28.10	13,755	+0.14(+0.51%)
Feb 23, 2011	28.42	28.48	27.80	27.96	44,993	-0.47(-1.65%)
Feb 22, 2011	28.96	28.98	28.42	28.43	32,039	-0.71(-2.43%)
Feb 18, 2011	29.22	29.29	29.14	29.14	21,389	-0.06(-0.21%)
Feb 17, 2011	28.92	29.20	28.92	29.20	4,922	+0.26(+0.89%)
Feb 16, 2011	28.80	28.99	28.79	28.94	17,343	+0.25(+0.88%)
Feb 15, 2011	28.80	28.83	28.66	28.69	17,812	-0.14(-0.50%)
Feb 14, 2011	28.74	28.86	28.73	28.84	13,255	+0.11(+0.40%)
Feb 11, 2011	28.31	28.72	28.31	28.72	22,708	+0.32(+1.14%)
Feb 10, 2011	28.13	28.43	28.09	28.40	25,572	+0.11(+0.39%)
Feb 09, 2011	28.30	28.36	28.19	28.29	25,752	-0.12(-0.41%)
Feb 08, 2011	28.24	28.40	28.15	28.40	24,801	+0.17(+0.60%)
Feb 07, 2011	28.04	28.38	28.03	28.23	29,103	+0.28(+1.00%)
Feb 04, 2011	27.89	27.98	27.77	27.95	18,617	+0.17(+0.60%)
Feb 03, 2011	27.77	27.92	27.48	27.79	42,688	-0.04(-0.16%)
Feb 02, 2011	27.85	27.96	27.82	27.83	10,204	-0.05(-0.19%)
Feb 01, 2011	27.49	27.95	27.48	27.88	18,969	+0.59(+2.14%)
Jan 31, 2011	27.25	27.37	27.19	27.30	13,147	+0.20(+0.74%)
Jan 28, 2011	27.72	27.72	27.10	27.10	12,842	-0.70(-2.50%)
Jan 27, 2011	27.69	27.87	27.58	27.80	52,935	+0.10(+0.35%)
Jan 26, 2011	27.29	27.76	27.22	27.70	78,836	+0.44(+1.63%)
Jan 25, 2011	27.16	27.26	26.99	27.25	28,052	+0.04(+0.13%)
Jan 24, 2011	27.02	27.29	27.00	27.22	29,951	+0.22(+0.80%)
Jan 21, 2011	27.29	27.30	27.00	27.00	27,626	-0.20(-0.75%)
Jan 20, 2011	27.34	27.35	27.08	27.21	77,501	-0.28(-1.03%)
Jan 19, 2011	28.21	28.22	27.44	27.49	109,519	-0.71(-2.53%)
Jan 18, 2011	28.11	28.20	27.96	28.20	322,561	-0.00(-0.02%)
Jan 14, 2011	27.97	28.21	27.93	28.21	58,509	+0.28(+1.00%)
Jan 13, 2011	27.99	28.06	27.87	27.93	124,195	-0.02(-0.06%)
Jan 12, 2011	27.95	28.03	27.85	27.95	190,282	+0.20(+0.74%)
Jan 11, 2011	27.80	27.84	27.68	27.74	76,270	+0.11(+0.40%)
Jan 10, 2011	27.46	27.73	27.18	27.63	89,327	+0.13(+0.48%)
Jan 07, 2011	27.68	27.77	27.13	27.50	192,469	-0.12(-0.43%)
Jan 06, 2011	27.68	27.81	27.55	27.62	103,832	-0.14(-0.51%)
Jan 05, 2011	27.40	27.76	27.36	27.76	96,960	+0.30(+1.10%)
Jan 04, 2011	27.94	27.94	27.16	27.46	133,684	-0.39(-1.42%)
Jan 03, 2011	27.62	27.99	27.59	27.85	266,839	+0.46(+1.67%)
Dec 31, 2010	27.53	27.58	27.36	27.40	78,611	-0.22(-0.80%)
Dec 30, 2010	27.70	27.70	27.60	27.62	61,224	+0.03(+0.10%)
Dec 29, 2010	27.56	27.65	27.56	27.59	66,542	+0.03(+0.11%)
Dec 28, 2010	27.58	27.61	27.48	27.56	39,463	-0.07(-0.26%)
Dec 27, 2010	27.47	27.68	27.41	27.63	45,931	-0.01(-0.03%)
Dec 23, 2010	27.76	27.76	27.63	27.64	58,097	-0.04(-0.13%)
Dec 22, 2010	27.76	27.76	27.67	27.68	63,198	+0.01(+0.05%)
Dec 21, 2010	27.53	27.71	27.52	27.66	124,303	+0.22(+0.79%)
Dec 20, 2010	27.32	27.54	27.32	27.44	132,811	+0.16(+0.60%)
Dec 17, 2010	27.13	27.33	27.03	27.28	324,814	+0.15(+0.54%)
Dec 16, 2010	27.00	27.18	27.00	27.13	12,813	+0.19(+0.71%)
Dec 15, 2010	27.00	27.29	26.91	26.94	46,470	-0.06(-0.23%)
Dec 14, 2010	27.12	27.16	27.01	27.01	18,211	-0.05(-0.18%)
Dec 13, 2010	27.40	27.40	27.05	27.05	20,257	-0.15(-0.55%)
Dec 10, 2010	26.93	27.22	26.88	27.21	23,452	+0.34(+1.25%)
Dec 09, 2010	26.96	26.96	26.78	26.87	87,192	+0.10(+0.38%)
Dec 08, 2010	26.85	26.86	26.74	26.77	34,222	-0.06(-0.22%)
Dec 07, 2010	26.96	26.97	26.82	26.82	7,572	+0.18(+0.68%)
Dec 06, 2010	26.46	26.64	26.43	26.64	15,830	+0.15(+0.55%)
Dec 03, 2010	26.16	26.50	26.16	26.50	21,592	+0.21(+0.79%)
Dec 02, 2010	26.02	26.31	26.02	26.29	118,102	+0.27(+1.06%)
Dec 01, 2010	25.95	26.05	25.95	26.01	48,596	+0.63(+2.48%)
Nov 30, 2010	25.34	25.52	25.26	25.38	84,375	-0.26(-1.00%)
Nov 29, 2010	25.53	25.64	25.21	25.64	463,550	-0.04(-0.14%)
Nov 26, 2010	25.63	25.76	25.62	25.68	24,129	-0.08(-0.31%)
Nov 24, 2010	25.36	25.76	25.76	25.76	70,439	+0.56(+2.24%)
Nov 23, 2010	25.10	25.21	25.10	25.19	10,147	-0.22(-0.86%)
Nov 22, 2010	25.25	25.44	25.13	25.41	36,306	+0.08(+0.33%)
Nov 19, 2010	25.17	25.37	25.05	25.33	71,417	-0.03(-0.12%)
Nov 18, 2010	25.16	25.36	25.16	25.36	13,262	+0.52(+2.11%)
Nov 17, 2010	24.74	24.83	24.66	24.83	38,656	+0.11(+0.45%)
Nov 16, 2010	25.01	25.06	24.56	24.72	43,500	-0.48(-1.92%)
Nov 15, 2010	25.34	25.42	25.20	25.21	69,467	-0.03(-0.11%)
Nov 12, 2010	25.38	25.52	25.18	25.23	22,994	-0.37(-1.45%)
Nov 11, 2010	25.37	25.68	25.37	25.60	36,198	-0.05(-0.21%)
Nov 10, 2010	25.48	25.68	25.35	25.66	67,841	+0.32(+1.28%)
Nov 09, 2010	25.77	25.80	25.33	25.33	29,191	-0.45(-1.74%)
Nov 08, 2010	25.72	25.78	25.58	25.78	14,202	+0.07(+0.28%)
Nov 05, 2010	25.69	25.85	25.64	25.71	56,949	+0.05(+0.21%)
Nov 04, 2010	25.48	25.66	25.45	25.66	69,203	+0.71(+2.83%)
Nov 03, 2010	24.90	25.00	24.68	24.95	115,495	+0.08(+0.32%)
Nov 02, 2010	24.74	24.89	24.73	24.87	5,421	+0.62(+2.54%)
Nov 01, 2010	24.73	24.86	24.26	24.26	10,964	-0.43(-1.72%)
Oct 29, 2010	24.44	24.68	24.44	24.68	9,178	+0.09(+0.38%)
Oct 28, 2010	24.70	24.70	24.43	24.59	10,824	+0.07(+0.27%)
Oct 27, 2010	24.62	24.65	24.37	24.52	33,474	-0.21(-0.86%)
Oct 25, 2010	24.96	24.99	24.74	24.74	72,949	+0.18(+0.74%)
Oct 22, 2010	24.47	24.55	24.47	24.55	21,195	+0.16(+0.64%)
Oct 21, 2010	24.68	24.68	24.17	24.40	15,108	-0.27(-1.10%)
Oct 20, 2010	24.48	24.67	24.39	24.67	47,356	+0.47(+1.96%)
Oct 19, 2010	24.39	24.72	24.17	24.19	74,234	-0.51(-2.05%)
Oct 18, 2010	24.62	24.78	24.58	24.70	44,086	+0.09(+0.36%)
Oct 15, 2010	24.92	24.92	24.56	24.61	118,954	-0.05(-0.20%)
Oct 14, 2010	24.74	24.78	24.51	24.66	3,867	-0.14(-0.57%)
Oct 13, 2010	24.45	24.87	24.45	24.80	41,662	+0.46(+1.88%)
Oct 12, 2010	24.17	24.35	23.98	24.35	8,569	+0.04(+0.18%)
Oct 11, 2010	24.25	24.31	24.25	24.30	17,830	+0.05(+0.20%)
Oct 08, 2010	23.95	24.27	23.85	24.25	374,915	+0.33(+1.39%)
Oct 07, 2010	24.11	24.12	23.79	23.92	282,108	-0.05(-0.22%)
Oct 06, 2010	24.05	24.11	23.86	23.97	91,284	-0.10(-0.42%)
Oct 05, 2010	23.67	24.10	23.57	24.07	96,347	+0.67(+2.84%)
Oct 04, 2010	23.69	23.74	23.27	23.41	107,282	-0.34(-1.42%)
Oct 01, 2010	23.84	23.84	23.56	23.75	60,349	+0.16(+0.68%)
Sep 30, 2010	23.83	23.92	23.42	23.59	401,175	-0.11(-0.45%)
Sep 29, 2010	23.56	23.73	23.48	23.69	157,592	+0.07(+0.30%)
Sep 28, 2010	23.11	23.62	23.03	23.62	167,009	+0.26(+1.10%)
Sep 27, 2010	23.57	23.57	23.26	23.37	125,606	-0.01(-0.04%)
Sep 24, 2010	23.01	23.37	22.98	23.37	441,088	+0.74(+3.27%)
Sep 23, 2010	22.70	23.06	22.61	22.63	148,252	-0.26(-1.14%)