Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	78.68	79.41	78.68	79.39	1,536,290	+0.90(+1.15%)
Jul 28, 2023	78.30	78.67	78.11	78.49	768,747	+1.01(+1.30%)
Jul 27, 2023	78.95	79.06	77.18	77.48	1,446,664	-1.02(-1.30%)
Jul 26, 2023	77.82	78.76	77.80	78.50	1,157,130	+0.61(+0.79%)
Jul 25, 2023	77.73	78.39	77.68	77.88	770,596	+0.01(+0.01%)
Jul 24, 2023	77.75	78.41	77.52	77.87	877,571	+0.24(+0.31%)
Jul 21, 2023	78.45	78.54	77.56	77.64	2,822,575	-0.33(-0.42%)
Jul 20, 2023	78.70	78.71	77.63	77.96	1,406,535	-0.67(-0.85%)
Jul 19, 2023	78.57	78.95	78.28	78.64	1,299,790	+0.32(+0.40%)
Jul 18, 2023	77.37	78.44	77.30	78.32	1,613,409	+1.01(+1.30%)
Jul 17, 2023	76.42	77.62	76.35	77.31	934,515	+0.78(+1.02%)
Jul 14, 2023	77.20	77.20	76.01	76.53	1,303,039	-0.73(-0.95%)
Jul 13, 2023	76.88	77.35	76.60	77.26	914,502	+0.63(+0.83%)
Jul 12, 2023	77.00	77.08	76.43	76.63	1,533,026	+0.84(+1.11%)
Jul 11, 2023	75.29	75.90	74.97	75.79	1,245,854	+0.69(+0.92%)
Jul 10, 2023	73.72	75.11	73.56	75.10	954,358	+1.26(+1.70%)
Jul 07, 2023	73.07	74.46	73.07	73.84	1,290,597	+0.86(+1.18%)
Jul 06, 2023	73.33	73.35	72.17	72.98	1,344,928	-1.21(-1.63%)
Jul 05, 2023	74.75	74.75	74.04	74.19	1,077,624	-0.87(-1.16%)
Jul 03, 2023	74.67	75.40	74.56	75.06	733,430	+0.31(+0.41%)
Jun 30, 2023	75.17	75.25	74.64	74.75	1,638,984	+0.22(+0.29%)
Jun 29, 2023	73.72	74.69	73.65	74.53	1,444,153	+0.93(+1.26%)
Jun 28, 2023	73.08	73.63	72.75	73.60	1,012,768	+0.39(+0.53%)
Jun 27, 2023	72.37	73.46	72.06	73.22	948,760	+1.03(+1.42%)
Jun 26, 2023	72.05	72.95	72.01	72.19	696,470	+0.18(+0.25%)
Jun 23, 2023	72.13	72.80	71.87	72.01	1,458,364	-1.16(-1.59%)
Jun 22, 2023	73.55	73.55	72.84	73.17	974,374	-0.58(-0.79%)
Jun 21, 2023	73.63	74.20	73.29	73.76	1,187,799	-0.14(-0.19%)
Jun 20, 2023	73.90	74.06	73.36	73.89	1,259,220	-0.25(-0.33%)
Jun 16, 2023	75.01	75.24	73.88	74.14	2,823,559	-0.67(-0.90%)
Jun 15, 2023	73.87	74.84	73.82	74.81	1,320,689	+0.59(+0.79%)
Jun 14, 2023	75.19	75.52	73.66	74.22	1,790,127	-0.78(-1.04%)
Jun 13, 2023	74.44	75.41	74.36	75.01	1,336,021	+0.84(+1.13%)
Jun 12, 2023	73.92	74.50	73.53	74.17	945,714	+0.35(+0.48%)
Jun 09, 2023	74.40	74.48	73.63	73.82	1,041,822	-0.60(-0.81%)
Jun 08, 2023	74.52	74.77	73.81	74.42	1,535,036	-0.32(-0.42%)
Jun 07, 2023	73.84	74.95	73.84	74.73	1,712,355	+1.39(+1.89%)
Jun 06, 2023	71.24	73.61	71.24	73.34	1,969,442	+1.88(+2.63%)
Jun 05, 2023	72.17	72.19	71.03	71.46	1,961,651	-0.97(-1.33%)
Jun 02, 2023	70.87	72.47	70.64	72.43	1,629,611	+2.51(+3.59%)
Jun 01, 2023	69.16	70.15	68.85	69.91	1,557,356	+0.78(+1.13%)
May 31, 2023	69.55	70.06	68.61	69.13	2,061,109	-0.75(-1.07%)
May 30, 2023	70.35	70.66	69.57	69.88	1,641,033	-0.22(-0.31%)
May 26, 2023	69.40	70.22	69.27	70.10	1,201,443	+0.76(+1.09%)
May 25, 2023	69.78	69.86	68.74	69.34	1,563,707	-0.53(-0.76%)
May 24, 2023	70.28	70.35	69.52	69.87	1,341,963	-0.78(-1.10%)
May 23, 2023	70.82	71.84	70.61	70.65	1,279,053	-0.29(-0.40%)
May 22, 2023	70.32	71.25	70.07	70.94	1,262,061	+0.87(+1.24%)
May 19, 2023	71.06	71.08	69.77	70.07	1,421,553	-0.47(-0.67%)
May 18, 2023	69.87	70.68	69.68	70.54	1,193,239	+0.39(+0.56%)
May 17, 2023	69.03	70.24	68.53	70.15	1,073,626	+1.57(+2.28%)
May 16, 2023	69.11	69.15	68.56	68.58	675,899	-1.01(-1.44%)
May 15, 2023	68.98	69.92	68.79	69.59	960,776	+0.85(+1.23%)
May 12, 2023	69.11	69.33	68.32	68.74	638,106	-0.13(-0.19%)
May 11, 2023	68.95	69.16	68.50	68.87	1,001,353	-0.55(-0.79%)
May 10, 2023	70.03	70.03	68.75	69.42	974,066	+0.35(+0.51%)
May 09, 2023	68.85	69.35	68.53	69.07	749,800	-0.19(-0.27%)
May 08, 2023	69.75	69.85	68.91	69.25	746,136	-0.20(-0.28%)
May 05, 2023	68.97	69.69	68.91	69.45	1,130,238	+1.61(+2.37%)
May 04, 2023	68.20	68.28	67.18	67.84	2,053,189	-0.77(-1.12%)
May 03, 2023	68.55	69.93	68.54	68.61	1,631,767	+0.28(+0.40%)
May 02, 2023	69.43	69.43	67.64	68.34	1,404,191	-1.45(-2.08%)