Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.62	50.71	49.66	49.73	913,360	-1.87(-3.63%)
Apr 29, 2020	50.78	52.22	50.33	51.60	1,389,008	+2.25(+4.55%)
Apr 28, 2020	49.93	50.16	48.59	49.35	1,165,604	+0.85(+1.75%)
Apr 27, 2020	47.26	49.00	47.26	48.51	623,568	+1.72(+3.68%)
Apr 24, 2020	46.41	47.04	45.84	46.79	380,343	+0.80(+1.74%)
Apr 23, 2020	45.82	46.86	45.65	45.99	577,503	+0.51(+1.11%)
Apr 22, 2020	45.89	46.09	45.34	45.48	367,388	+0.48(+1.07%)
Apr 21, 2020	44.89	45.46	44.46	45.00	385,516	-1.07(-2.32%)
Apr 20, 2020	45.68	46.87	45.44	46.07	321,128	-0.51(-1.09%)
Apr 17, 2020	46.31	46.80	45.81	46.57	940,516	+1.87(+4.19%)
Apr 16, 2020	45.12	45.12	43.73	44.70	987,077	-0.28(-0.62%)
Apr 15, 2020	45.09	45.45	44.61	44.98	1,241,903	-1.94(-4.14%)
Apr 14, 2020	47.14	47.63	46.30	46.92	1,584,961	+0.91(+1.99%)
Apr 13, 2020	46.96	47.10	45.47	46.01	1,043,409	-1.18(-2.50%)
Apr 09, 2020	46.21	47.53	46.21	47.19	1,911,425	+2.00(+4.44%)
Apr 08, 2020	43.85	45.46	43.35	45.18	934,899	+2.01(+4.66%)
Apr 07, 2020	44.73	45.26	42.89	43.17	3,013,421	+0.18(+0.41%)
Apr 06, 2020	41.51	43.23	41.51	43.00	1,586,415	+3.06(+7.66%)
Apr 03, 2020	40.83	41.19	39.18	39.94	2,061,283	-1.24(-3.01%)
Apr 02, 2020	40.34	42.08	39.94	41.18	2,174,158	+0.46(+1.13%)
Apr 01, 2020	41.70	42.12	40.28	40.72	1,755,917	-2.97(-6.80%)
Mar 31, 2020	43.68	44.31	42.74	43.69	1,832,761	-0.23(-0.53%)
Mar 30, 2020	43.21	43.98	42.33	43.92	1,304,890	+0.94(+2.19%)
Mar 27, 2020	43.18	44.19	42.33	42.98	3,112,610	-1.72(-3.84%)
Mar 26, 2020	42.38	44.84	42.38	44.69	1,982,669	+2.58(+6.13%)
Mar 25, 2020	41.94	43.50	40.53	42.11	2,567,281	+0.59(+1.41%)
Mar 24, 2020	39.92	41.52	39.66	41.52	1,602,783	+3.65(+9.63%)
Mar 23, 2020	38.80	38.80	36.52	37.88	3,156,702	-0.65(-1.68%)
Mar 20, 2020	40.45	41.33	38.24	38.52	4,920,735	-1.26(-3.17%)
Mar 19, 2020	37.40	40.56	36.39	39.79	2,358,036	+1.84(+4.84%)
Mar 18, 2020	38.83	40.69	36.60	37.95	3,454,984	-3.33(-8.06%)
Mar 17, 2020	40.08	41.96	38.34	41.28	1,716,277	+1.71(+4.33%)
Mar 16, 2020	40.21	42.31	37.82	39.57	1,298,122	-6.16(-13.47%)
Mar 13, 2020	44.84	45.73	41.85	45.73	2,912,914	+3.34(+7.89%)
Mar 12, 2020	44.62	45.69	42.24	42.38	2,665,036	-5.44(-11.37%)
Mar 11, 2020	49.81	50.29	47.23	47.82	2,606,138	-3.26(-6.38%)
Mar 10, 2020	51.18	51.19	48.71	51.08	2,664,326	+1.52(+3.07%)
Mar 09, 2020	50.97	52.35	49.54	49.55	1,474,451	-5.36(-9.77%)
Mar 06, 2020	54.27	55.49	53.64	54.92	637,074	-1.08(-1.93%)
Mar 05, 2020	56.59	56.94	55.34	56.00	471,870	-1.93(-3.33%)
Mar 04, 2020	57.12	57.95	56.48	57.93	381,682	+1.75(+3.12%)
Mar 03, 2020	57.46	58.59	55.66	56.18	622,225	-1.25(-2.17%)
Mar 02, 2020	56.21	57.46	55.31	57.43	909,059	+1.51(+2.70%)
Feb 28, 2020	54.87	56.27	54.73	55.92	1,744,451	-0.70(-1.24%)
Feb 27, 2020	57.53	58.89	56.56	56.63	1,284,282	-2.08(-3.55%)
Feb 26, 2020	59.71	60.24	58.64	58.71	462,745	-0.79(-1.32%)
Feb 25, 2020	61.77	61.88	59.30	59.49	779,162	-2.10(-3.41%)
Feb 24, 2020	61.57	61.91	61.24	61.59	298,672	-1.93(-3.03%)
Feb 21, 2020	63.92	63.99	63.24	63.52	371,802	-0.61(-0.95%)
Feb 20, 2020	63.82	64.25	63.33	64.13	440,291	+0.09(+0.15%)
Feb 19, 2020	63.92	64.27	63.81	64.03	236,958	+0.38(+0.60%)
Feb 18, 2020	63.69	63.88	63.28	63.65	451,006	-0.13(-0.20%)
Feb 14, 2020	64.11	64.11	63.62	63.78	188,332	-0.25(-0.38%)
Feb 13, 2020	63.58	64.19	63.52	64.02	371,479	+0.12(+0.19%)
Feb 12, 2020	63.84	63.94	63.59	63.90	216,076	+0.46(+0.72%)
Feb 11, 2020	63.41	63.83	63.24	63.44	510,044	+0.44(+0.71%)
Feb 10, 2020	62.57	63.05	62.52	63.00	591,107	+0.34(+0.54%)
Feb 07, 2020	63.18	63.18	62.48	62.66	458,042	-0.80(-1.27%)
Feb 06, 2020	63.83	63.89	63.39	63.46	509,078	-0.09(-0.14%)
Feb 05, 2020	63.25	63.66	62.98	63.55	749,564	+0.93(+1.48%)
Feb 04, 2020	62.46	62.80	62.39	62.62	304,077	+0.96(+1.56%)