Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	84.92	85.12	85.11	85.06	5,351,942	+0.30(+0.35%)
Mar 27, 2024	83.60	84.77	83.35	84.76	3,848,161	+1.81(+2.18%)
Mar 26, 2024	83.72	83.94	82.89	82.95	3,302,382	-0.14(-0.17%)
Mar 25, 2024	83.17	83.69	83.09	83.09	1,854,499	+0.14(+0.17%)
Mar 22, 2024	84.04	84.18	82.93	82.95	2,950,161	-1.09(-1.30%)
Mar 21, 2024	83.69	84.47	83.64	84.04	3,686,456	+0.97(+1.17%)
Mar 20, 2024	81.25	83.47	81.10	83.07	2,745,103	+1.55(+1.90%)
Mar 19, 2024	80.57	81.76	80.51	81.52	2,351,261	+0.38(+0.47%)
Mar 18, 2024	81.81	81.93	81.03	81.14	1,730,523	-0.49(-0.60%)
Mar 15, 2024	81.16	81.91	81.12	81.63	2,561,119	+0.19(+0.23%)
Mar 14, 2024	82.67	82.76	80.71	81.44	2,043,793	-1.52(-1.83%)
Mar 13, 2024	82.61	83.30	82.58	82.96	1,405,558	+0.33(+0.40%)
Mar 12, 2024	82.72	83.01	82.03	82.63	1,711,577	-0.10(-0.12%)
Mar 11, 2024	83.03	83.39	82.57	82.73	1,530,878	-0.64(-0.77%)
Mar 08, 2024	84.15	84.81	82.99	83.37	2,305,311	-0.04(-0.05%)
Mar 07, 2024	83.34	83.89	83.23	83.41	2,047,985	+0.66(+0.80%)
Mar 06, 2024	83.04	83.08	82.30	82.75	1,831,300	+0.61(+0.74%)
Mar 05, 2024	82.38	83.01	81.87	82.14	2,030,278	-0.79(-0.95%)
Mar 04, 2024	83.47	83.76	82.84	82.93	1,923,406	-0.08(-0.10%)
Mar 01, 2024	82.46	83.17	81.91	83.01	2,062,522	+0.93(+1.13%)
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	2,220,888	-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%)