Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	82.73	83.06	81.65	82.08	2,450,229	+0.47(+0.57%)
Feb 28, 2024	81.64	82.19	81.40	81.61	1,717,078	-0.63(-0.76%)
Feb 27, 2024	81.86	82.34	81.67	82.24	2,038,321	+1.13(+1.39%)
Feb 26, 2024	80.50	81.28	80.30	81.11	1,916,159	+0.51(+0.63%)
Feb 23, 2024	80.47	81.08	80.06	80.60	2,328,842	+0.15(+0.19%)
Feb 22, 2024	80.09	80.67	79.80	80.45	2,375,170	+0.66(+0.83%)
Feb 21, 2024	79.68	79.96	79.19	79.79	1,888,881	-0.39(-0.49%)
Feb 20, 2024	80.33	80.51	79.83	80.18	2,903,570	-1.11(-1.36%)
Feb 16, 2024	81.50	82.12	81.10	81.29	3,823,750	-1.08(-1.31%)
Feb 15, 2024	81.05	82.55	80.94	82.37	10,360,129	+2.06(+2.56%)
Feb 14, 2024	79.69	80.55	79.13	80.31	2,699,247	+1.81(+2.30%)
Feb 13, 2024	79.11	79.62	77.86	78.51	4,239,192	-3.32(-4.06%)
Feb 12, 2024	80.57	82.06	80.57	81.83	3,962,592	+1.46(+1.81%)
Feb 09, 2024	79.39	80.44	79.20	80.37	2,487,203	+1.27(+1.60%)
Feb 08, 2024	77.96	79.15	77.71	79.10	2,826,021	+1.20(+1.54%)
Feb 07, 2024	78.25	78.27	77.43	77.91	2,220,887	-0.14(-0.18%)
Feb 06, 2024	77.28	78.13	77.02	78.05	1,938,599	+0.68(+0.88%)
Feb 05, 2024	77.60	77.85	76.62	77.37	3,186,952	-1.02(-1.30%)
Feb 02, 2024	77.90	78.81	77.57	78.39	3,739,334	-0.47(-0.59%)
Feb 01, 2024	78.35	78.92	77.22	78.85	5,110,134	+1.12(+1.44%)
Jan 31, 2024	79.48	80.20	77.71	77.74	4,360,903	-1.97(-2.47%)
Jan 30, 2024	79.98	80.18	79.45	79.70	3,089,629	-0.67(-0.83%)
Jan 29, 2024	79.07	80.38	78.66	80.37	1,993,410	+1.38(+1.74%)
Jan 26, 2024	79.32	79.75	78.76	78.99	2,034,760	+0.05(+0.06%)
Jan 25, 2024	79.46	79.66	78.38	78.94	2,576,123	+0.62(+0.79%)
Jan 24, 2024	79.95	79.98	78.26	78.33	2,991,258	-0.64(-0.81%)
Jan 23, 2024	79.91	80.05	78.61	78.96	2,211,756	-0.29(-0.37%)
Jan 22, 2024	78.27	79.34	78.26	79.25	3,028,664	+1.64(+2.11%)
Jan 19, 2024	77.11	77.73	76.28	77.62	3,324,551	+0.78(+1.01%)
Jan 18, 2024	76.89	77.08	75.88	76.84	2,853,704	+0.46(+0.60%)
Jan 17, 2024	75.85	76.57	75.61	76.38	2,272,655	-0.59(-0.76%)
Jan 16, 2024	77.29	77.51	76.64	76.97	2,953,845	-0.94(-1.20%)
Jan 12, 2024	78.96	79.41	77.67	77.91	2,310,896	-0.14(-0.18%)
Jan 11, 2024	78.40	78.51	77.14	78.05	3,518,687	-0.58(-0.74%)
Jan 10, 2024	78.51	78.74	77.83	78.63	2,820,344	+0.04(+0.05%)
Jan 09, 2024	78.34	78.90	77.94	78.59	2,596,618	-0.79(-0.99%)
Jan 08, 2024	77.90	79.38	77.51	79.37	2,541,316	+1.45(+1.86%)
Jan 05, 2024	77.69	78.77	77.52	77.93	3,025,054	-0.22(-0.28%)
Jan 04, 2024	78.23	78.73	78.09	78.15	2,985,079	-0.11(-0.14%)
Jan 03, 2024	79.57	79.67	78.11	78.26	3,838,207	-2.18(-2.70%)
Jan 02, 2024	80.36	81.24	79.99	80.43	3,540,820	-0.50(-0.62%)
Dec 29, 2023	82.01	82.23	80.91	80.93	2,969,753	-1.27(-1.54%)
Dec 28, 2023	82.22	82.69	81.94	82.20	2,384,289	-0.33(-0.40%)
Dec 27, 2023	82.42	82.81	81.99	82.53	2,346,797	+0.30(+0.36%)
Dec 26, 2023	81.52	82.45	81.30	82.23	2,668,271	+1.02(+1.25%)
Dec 22, 2023	80.99	81.75	80.71	81.21	3,222,797	+0.70(+0.87%)
Dec 21, 2023	80.03	80.54	79.62	80.51	4,060,990	+1.40(+1.77%)
Dec 20, 2023	80.56	81.47	79.08	79.11	4,548,302	-1.61(-1.99%)
Dec 19, 2023	79.72	80.83	79.53	80.72	4,488,181	+1.60(+2.02%)
Dec 18, 2023	79.48	79.80	78.98	79.12	13,806,965	+0.03(+0.04%)
Dec 15, 2023	79.89	80.11	78.70	79.09	8,844,362	-0.67(-0.83%)
Dec 14, 2023	79.04	80.31	78.90	79.76	8,127,067	+2.04(+2.62%)
Dec 13, 2023	75.12	77.74	74.56	77.72	6,189,308	+2.65(+3.53%)
Dec 12, 2023	75.04	75.33	74.44	75.07	2,498,483	-0.07(-0.09%)
Dec 11, 2023	74.94	75.28	74.64	75.14	2,173,766	+0.17(+0.23%)
Dec 08, 2023	74.34	75.35	74.21	74.97	4,198,302	+0.53(+0.71%)
Dec 07, 2023	73.97	74.49	73.62	74.45	4,057,990	+0.62(+0.83%)
Dec 06, 2023	74.54	75.44	73.79	73.83	3,364,250	-0.21(-0.28%)
Dec 05, 2023	74.70	74.70	73.87	74.04	2,462,638	-1.00(-1.34%)
Dec 04, 2023	73.91	75.07	73.87	75.04	3,007,835	+0.78(+1.06%)
Dec 01, 2023	71.95	74.34	71.56	74.26	3,900,274	+2.16(+3.00%)
Nov 30, 2023	72.26	72.51	71.79	72.09	4,052,064	+0.25(+0.35%)
Nov 29, 2023	72.07	72.96	71.75	71.84	3,471,113	+0.38(+0.53%)
Nov 28, 2023	71.69	71.93	71.15	71.47	3,738,704	-0.31(-0.43%)
Nov 27, 2023	71.67	71.91	71.17	71.78	2,129,013	-0.20(-0.28%)
Nov 24, 2023	71.50	72.16	71.40	71.97	1,547,224	+0.45(+0.62%)
Nov 22, 2023	71.53	72.00	71.24	71.53	3,083,176	+0.45(+0.63%)
Nov 21, 2023	71.57	71.67	71.05	71.08	2,132,575	-0.90(-1.26%)
Nov 20, 2023	71.69	72.12	71.37	71.98	2,464,483	+0.43(+0.60%)
Nov 17, 2023	71.24	71.72	71.11	71.56	3,769,653	+0.88(+1.25%)
Nov 16, 2023	71.46	71.72	70.34	70.67	3,894,487	-1.09(-1.52%)
Nov 15, 2023	71.65	72.97	71.50	71.77	5,385,613	+0.15(+0.21%)
Nov 14, 2023	69.93	71.63	69.93	71.62	3,602,943	+3.70(+5.45%)
Nov 13, 2023	67.55	68.14	67.26	67.91	3,115,421	+0.02(+0.03%)
Nov 10, 2023	67.54	68.12	66.97	67.89	2,213,831	+0.73(+1.09%)
Nov 09, 2023	68.62	68.66	67.04	67.16	2,800,285	-1.05(-1.54%)
Nov 08, 2023	68.93	69.09	67.98	68.21	2,172,866	-0.80(-1.17%)
Nov 07, 2023	68.89	69.27	68.49	69.02	1,865,236	-0.20(-0.29%)
Nov 06, 2023	70.06	70.15	68.83	69.21	1,945,041	-0.81(-1.16%)
Nov 03, 2023	69.39	70.52	69.39	70.03	3,307,098	+1.82(+2.66%)
Nov 02, 2023	67.34	68.26	67.18	68.21	2,494,550	+1.79(+2.69%)
Nov 01, 2023	66.05	66.49	65.50	66.42	2,640,616	+0.33(+0.50%)
Oct 31, 2023	65.61	66.25	65.39	66.10	1,632,469	+0.60(+0.91%)
Oct 30, 2023	65.75	66.17	65.02	65.50	4,071,791	+0.35(+0.53%)
Oct 27, 2023	66.07	66.19	64.92	65.15	3,157,764	-0.78(-1.19%)
Oct 26, 2023	65.95	66.55	65.53	65.94	3,235,903	+0.18(+0.27%)
Oct 25, 2023	66.28	66.49	65.63	65.76	1,781,203	-1.07(-1.60%)
Oct 24, 2023	66.88	67.31	66.42	66.83	2,060,750	+0.55(+0.82%)
Oct 23, 2023	66.52	67.24	66.12	66.28	2,660,800	-0.58(-0.86%)
Oct 20, 2023	67.72	67.82	66.83	66.86	3,621,857	-0.86(-1.28%)
Oct 19, 2023	68.61	69.12	67.61	67.72	3,521,253	-1.08(-1.57%)
Oct 18, 2023	69.74	69.74	68.67	68.81	1,894,091	-1.47(-2.09%)
Oct 17, 2023	69.06	70.84	69.03	70.28	2,325,785	+0.81(+1.17%)
Oct 16, 2023	68.92	69.61	68.68	69.46	1,354,065	+1.10(+1.61%)
Oct 13, 2023	69.20	69.32	68.14	68.36	1,827,170	-0.62(-0.89%)
Oct 12, 2023	70.62	70.62	68.57	68.98	1,769,638	-1.55(-2.20%)
Oct 11, 2023	70.73	71.17	70.03	70.52	1,005,513	-0.12(-0.17%)
Oct 10, 2023	69.98	71.08	69.98	70.64	1,339,741	+0.76(+1.09%)
Oct 09, 2023	68.99	70.09	68.99	69.88	991,061	+0.42(+0.60%)
Oct 06, 2023	68.42	69.82	68.06	69.46	1,531,601	+0.63(+0.91%)
Oct 05, 2023	68.55	69.02	68.24	68.84	1,490,285	+0.11(+0.16%)
Oct 04, 2023	68.62	68.90	67.89	68.73	1,755,929	+0.01(+0.01%)
Oct 03, 2023	69.44	69.66	68.40	68.72	1,992,482	-1.15(-1.65%)
Oct 02, 2023	70.81	70.97	69.53	69.87	1,604,619	-1.06(-1.50%)
Sep 29, 2023	71.86	71.92	70.73	70.93	1,331,677	-0.41(-0.57%)
Sep 28, 2023	70.69	71.71	70.67	71.34	1,146,376	+0.66(+0.93%)
Sep 27, 2023	70.44	71.04	70.06	70.68	1,471,157	+0.67(+0.95%)
Sep 26, 2023	70.50	71.08	69.98	70.02	1,785,258	-0.92(-1.30%)
Sep 25, 2023	70.23	71.01	70.69	70.94	1,205,141	+0.35(+0.49%)
Sep 22, 2023	70.97	71.28	70.56	70.59	1,205,265	-0.20(-0.28%)
Sep 21, 2023	71.35	71.45	70.77	70.79	3,019,150	-1.09(-1.52%)
Sep 20, 2023	72.90	73.33	71.88	71.88	1,184,371	-0.73(-1.01%)
Sep 19, 2023	72.97	73.26	72.37	72.62	840,661	-0.28(-0.38%)
Sep 18, 2023	73.42	73.45	72.89	72.89	886,915	-0.48(-0.66%)
Sep 15, 2023	73.84	73.95	73.04	73.38	957,124	-0.77(-1.04%)
Sep 14, 2023	73.74	74.36	73.63	74.15	649,873	+1.02(+1.39%)
Sep 13, 2023	73.71	73.87	72.89	73.13	678,988	-0.49(-0.67%)
Sep 12, 2023	73.56	74.06	73.44	73.62	519,382	-0.05(-0.07%)
Sep 11, 2023	74.05	74.21	73.61	73.67	748,021	+0.15(+0.20%)
Sep 08, 2023	73.76	73.87	73.31	73.53	506,803	-0.18(-0.24%)
Sep 07, 2023	73.96	74.06	73.37	73.70	841,224	-0.70(-0.94%)
Sep 06, 2023	74.75	75.16	73.98	74.41	716,069	-0.28(-0.37%)
Sep 05, 2023	75.80	75.89	74.64	74.68	910,134	-1.57(-2.06%)
Sep 01, 2023	75.99	76.68	75.88	76.25	1,120,379	+0.91(+1.21%)
Aug 31, 2023	75.64	76.02	75.34	75.34	792,037	-0.18(-0.24%)
Aug 30, 2023	75.02	75.78	74.89	75.52	553,125	+0.33(+0.43%)
Aug 29, 2023	74.17	75.28	73.77	75.20	965,811	+1.03(+1.39%)
Aug 28, 2023	73.88	74.61	73.88	74.17	1,014,242	+0.63(+0.86%)
Aug 25, 2023	73.58	73.93	72.58	73.54	1,395,616	+0.30(+0.40%)
Aug 24, 2023	74.04	74.45	73.22	73.24	1,165,547	-0.98(-1.32%)
Aug 23, 2023	73.53	74.37	73.31	74.22	1,058,282	+0.74(+1.01%)
Aug 22, 2023	73.94	74.14	73.23	73.48	997,350	-0.20(-0.27%)
Aug 21, 2023	73.82	74.03	73.17	73.67	1,020,299	-0.14(-0.19%)
Aug 18, 2023	72.82	74.02	72.71	73.81	1,824,928	+0.41(+0.55%)
Aug 17, 2023	74.46	74.62	73.40	73.41	1,347,624	-0.85(-1.14%)
Aug 16, 2023	75.15	75.55	74.26	74.26	1,103,466	-0.93(-1.24%)
Aug 15, 2023	75.72	75.76	75.14	75.19	1,172,166	-1.00(-1.31%)
Aug 14, 2023	75.89	76.19	75.36	76.18	866,501	-0.15(-0.19%)
Aug 11, 2023	75.90	76.58	75.82	76.33	1,169,301	+0.13(+0.17%)
Aug 10, 2023	76.83	77.55	75.89	76.20	1,068,822	-0.33(-0.43%)
Aug 09, 2023	77.06	77.06	76.22	76.53	686,196	-0.64(-0.83%)
Aug 08, 2023	76.76	77.22	76.13	77.17	862,040	-0.46(-0.60%)
Aug 07, 2023	77.76	77.90	76.99	77.64	760,402	+0.04(+0.05%)
Aug 04, 2023	77.86	78.41	77.40	77.60	1,413,357	-0.14(-0.18%)
Aug 03, 2023	77.63	78.16	77.15	77.74	966,803	-0.21(-0.27%)
Aug 02, 2023	78.14	78.34	77.57	77.94	1,134,108	-1.08(-1.36%)
Aug 01, 2023	78.87	79.08	78.23	79.02	895,490	-0.37(-0.46%)
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	+5.56(+8.03%)
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%)
May 01, 2023	69.66	70.57	69.57	69.78	1,264,316	+0.04(+0.06%)
Apr 28, 2023	68.97	69.97	68.92	69.75	1,346,837	+0.64(+0.93%)
Apr 27, 2023	68.45	69.17	68.05	69.11	1,071,964	+0.86(+1.26%)
Apr 26, 2023	68.55	69.01	68.08	68.25	1,213,701	-0.65(-0.94%)
Apr 25, 2023	69.90	70.02	68.88	68.90	1,044,971	-1.72(-2.44%)
Apr 24, 2023	70.59	71.01	70.25	70.62	698,879	-0.05(-0.07%)
Apr 21, 2023	70.75	70.81	69.99	70.67	1,333,787	+0.09(+0.13%)
Apr 20, 2023	70.49	71.01	70.26	70.58	1,494,961	-0.40(-0.57%)
Apr 19, 2023	70.47	71.15	70.27	70.99	996,968	+0.16(+0.22%)
Apr 18, 2023	71.47	71.49	70.43	70.83	1,509,300	-0.33(-0.46%)
Apr 17, 2023	70.43	71.17	70.37	71.15	943,566	+0.90(+1.28%)
Apr 14, 2023	70.93	71.31	69.78	70.26	1,120,243	-0.64(-0.90%)
Apr 13, 2023	70.19	71.10	70.01	70.90	858,041	+0.91(+1.30%)
Apr 12, 2023	71.17	71.19	69.88	69.99	1,147,867	-0.50(-0.71%)
Apr 11, 2023	70.26	70.81	70.09	70.49	1,361,569	+0.53(+0.76%)
Apr 10, 2023	68.87	69.98	68.85	69.96	941,235	+0.74(+1.07%)
Apr 06, 2023	69.12	69.42	68.73	69.22	1,070,897	+0.13(+0.19%)
Apr 05, 2023	69.36	69.56	68.68	69.10	1,248,391	-0.68(-0.97%)
Apr 04, 2023	71.19	71.27	69.38	69.78	1,201,381	-1.25(-1.76%)
Apr 03, 2023	71.22	71.55	70.25	71.03	1,085,413	+0.00(+0.00%)
Mar 31, 2023	70.21	71.10	70.20	71.03	2,540,442	+1.30(+1.87%)
Mar 30, 2023	70.40	70.56	69.44	69.73	1,201,044	-0.12(-0.17%)
Mar 29, 2023	69.79	69.85	69.24	69.84	908,279	+0.79(+1.14%)
Mar 28, 2023	68.89	69.43	68.74	69.06	6,052,797	-0.12(-0.17%)
Mar 27, 2023	69.18	69.51	68.60	69.17	1,632,518	+0.82(+1.20%)
Mar 24, 2023	67.15	68.48	66.67	68.36	1,522,818	+0.62(+0.92%)
Mar 23, 2023	68.55	69.39	67.16	67.74	2,224,917	-0.32(-0.47%)
Mar 22, 2023	70.01	70.31	68.01	68.05	1,499,901	-2.05(-2.93%)
Mar 21, 2023	69.99	70.64	69.78	70.11	1,104,486	+1.30(+1.88%)
Mar 20, 2023	68.61	69.53	68.42	68.81	1,364,172	+0.84(+1.24%)
Mar 17, 2023	68.99	69.26	67.76	67.96	2,777,255	-1.84(-2.63%)
Mar 16, 2023	67.98	70.31	67.61	69.80	1,799,975	+0.94(+1.37%)
Mar 15, 2023	68.18	68.94	67.57	68.86	3,292,198	-1.15(-1.64%)
Mar 14, 2023	70.72	71.06	69.23	70.01	1,926,486	+1.35(+1.96%)
Mar 13, 2023	68.47	69.92	67.84	68.66	3,914,209	-1.15(-1.65%)
Mar 10, 2023	71.51	71.51	69.09	69.81	2,454,450	-2.12(-2.95%)
Mar 09, 2023	73.98	74.25	71.87	71.93	1,305,098	-2.03(-2.75%)
Mar 08, 2023	74.04	74.37	73.38	73.97	827,851	+0.02(+0.03%)
Mar 07, 2023	74.80	74.94	73.82	73.95	852,443	-0.85(-1.14%)
Mar 06, 2023	75.95	76.03	74.49	74.80	872,203	-1.11(-1.46%)
Mar 03, 2023	75.21	76.09	74.71	75.91	653,230	+1.00(+1.34%)
Mar 02, 2023	74.06	75.05	73.80	74.91	894,564	+0.19(+0.25%)