Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.58	40.66	40.42	40.42	0	+0.00(+0.00%)
Nov 27, 2013	40.20	40.43	40.13	40.42	0	+0.19(+0.47%)
Nov 26, 2013	39.89	40.24	39.88	40.24	0	+0.41(+1.03%)
Nov 25, 2013	39.94	39.99	39.78	39.83	0	-0.02(-0.04%)
Nov 22, 2013	39.65	39.87	39.60	39.84	0	+0.23(+0.59%)
Nov 21, 2013	39.10	39.66	39.10	39.61	0	+0.71(+1.84%)
Nov 20, 2013	39.15	39.23	38.83	38.89	0	-0.08(-0.22%)
Nov 19, 2013	39.23	39.42	38.83	38.98	0	-0.22(-0.55%)
Nov 18, 2013	39.64	39.68	39.11	39.20	0	-0.30(-0.75%)
Nov 15, 2013	39.41	39.52	39.27	39.49	0	+0.17(+0.43%)
Nov 14, 2013	39.35	39.37	39.16	39.32	0	+0.35(+0.89%)
Nov 12, 2013	38.85	38.98	38.72	38.98	0	+0.01(+0.03%)
Nov 11, 2013	38.85	39.04	38.77	38.97	0	+0.08(+0.19%)
Nov 08, 2013	38.28	38.97	38.28	38.89	0	+0.71(+1.85%)
Nov 07, 2013	39.06	39.10	38.18	38.19	0	-0.68(-1.75%)
Nov 06, 2013	39.30	39.30	38.78	38.86	0	-0.21(-0.53%)
Nov 05, 2013	39.02	39.13	38.79	39.07	0	-0.10(-0.25%)
Nov 04, 2013	38.89	39.21	38.82	39.17	0	+0.39(+0.99%)
Nov 01, 2013	38.94	39.02	38.48	38.78	0	-0.12(-0.30%)
Oct 31, 2013	39.11	39.24	38.82	38.90	0	-0.24(-0.62%)
Oct 30, 2013	39.70	39.70	39.04	39.14	0	-0.52(-1.32%)
Oct 29, 2013	39.64	39.67	39.38	39.67	0	+0.10(+0.26%)
Oct 28, 2013	39.64	39.64	39.37	39.56	0	+0.01(+0.02%)
Oct 25, 2013	39.63	39.65	39.40	39.56	0	+0.00(+0.00%)
Oct 24, 2013	39.39	39.63	39.33	39.56	0	+0.23(+0.57%)
Oct 23, 2013	39.28	39.36	39.11	39.33	0	-0.14(-0.35%)
Oct 22, 2013	39.54	39.71	39.33	39.47	0	+0.12(+0.32%)
Oct 21, 2013	39.50	39.56	39.28	39.34	0	-0.10(-0.25%)
Oct 18, 2013	39.27	39.44	39.13	39.44	131,961	+0.48(+1.24%)
Oct 17, 2013	38.48	38.97	38.48	38.96	0	+0.32(+0.84%)
Oct 16, 2013	38.46	38.67	38.35	38.63	0	+0.45(+1.17%)
Oct 15, 2013	38.48	38.56	38.11	38.19	0	-0.31(-0.81%)
Oct 14, 2013	38.15	38.58	38.10	38.50	0	+0.22(+0.57%)
Oct 11, 2013	37.72	38.30	37.71	38.28	0	+0.47(+1.23%)
Oct 10, 2013	37.41	37.84	37.41	37.81	0	+0.90(+2.45%)
Oct 09, 2013	37.17	37.17	36.70	36.91	0	-0.12(-0.34%)
Oct 08, 2013	37.65	37.71	37.02	37.03	51,710	-0.65(-1.73%)
Oct 07, 2013	37.75	37.95	37.68	37.68	0	-0.45(-1.19%)
Oct 04, 2013	37.89	38.22	37.83	38.14	0	+0.27(+0.70%)
Oct 03, 2013	38.17	38.22	37.61	37.87	0	-0.39(-1.02%)
Oct 02, 2013	38.13	38.36	38.08	38.26	0	-0.15(-0.39%)
Oct 01, 2013	37.94	38.41	37.92	38.41	0	+0.46(+1.22%)
Sep 27, 2013	37.91	38.07	37.87	37.95	0	-0.18(-0.47%)
Sep 26, 2013	38.03	38.24	37.92	38.13	0	+0.18(+0.48%)
Sep 25, 2013	38.04	38.25	37.95	37.95	0	-0.12(-0.30%)
Sep 24, 2013	37.90	38.25	37.69	38.06	0	+0.15(+0.40%)
Sep 23, 2013	37.99	37.99	37.60	37.91	0	+0.04(+0.12%)
Sep 20, 2013	38.11	38.11	37.87	37.87	0	-0.12(-0.32%)
Sep 19, 2013	38.14	38.15	37.90	37.99	0	-0.02(-0.05%)
Sep 18, 2013	37.67	38.21	37.32	38.00	151,632	+0.34(+0.89%)
Sep 17, 2013	37.35	37.67	37.26	37.67	0	+0.40(+1.08%)
Sep 16, 2013	37.65	37.68	37.25	37.26	0	+0.03(+0.07%)
Sep 13, 2013	37.17	37.24	37.02	37.24	0	+0.21(+0.56%)
Sep 12, 2013	37.26	37.29	37.03	37.03	0	-0.26(-0.69%)
Sep 11, 2013	37.18	37.38	37.18	37.28	0	+0.00(+0.00%)
Sep 10, 2013	37.16	37.29	37.05	37.28	0	+0.38(+1.02%)
Sep 09, 2013	36.50	36.93	36.50	36.91	0	+0.55(+1.51%)
Sep 06, 2013	36.45	36.54	35.79	36.36	0	+0.08(+0.21%)
Sep 05, 2013	36.22	36.39	36.21	36.28	0	+0.14(+0.39%)
Sep 04, 2013	35.94	36.19	35.80	36.14	0	+0.26(+0.73%)