Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.85	49.44	48.72	49.31	276,774	+0.33(+0.67%)
Jan 30, 2017	49.44	49.44	48.66	48.98	238,430	-0.68(-1.37%)
Jan 27, 2017	49.91	49.98	49.51	49.67	163,049	-0.16(-0.33%)
Jan 26, 2017	50.08	50.13	49.81	49.83	189,065	-0.22(-0.45%)
Jan 25, 2017	49.99	50.14	49.94	50.05	219,575	+0.48(+0.97%)
Jan 24, 2017	49.05	49.66	49.00	49.57	173,258	+0.76(+1.57%)
Jan 23, 2017	48.89	49.09	48.57	48.81	123,115	-0.24(-0.49%)
Jan 20, 2017	48.98	49.18	48.85	49.05	160,272	+0.24(+0.49%)
Jan 19, 2017	49.28	49.39	48.63	48.81	179,691	-0.39(-0.79%)
Jan 18, 2017	49.16	49.22	48.86	49.19	168,525	+0.20(+0.40%)
Jan 17, 2017	49.49	49.49	48.95	49.00	196,175	-0.73(-1.47%)
Jan 13, 2017		49.73	49.73	49.73	0	+0.40(+0.80%)
Jan 12, 2017	49.69	49.69	48.74	49.33	289,944	-0.41(-0.82%)
Jan 11, 2017	49.64	49.87	49.41	49.74	141,987	+0.08(+0.16%)
Jan 10, 2017	49.27	49.72	49.18	49.67	249,445	+0.51(+1.03%)
Jan 09, 2017	49.43	49.50	49.09	49.16	355,533	-0.33(-0.67%)
Jan 06, 2017	49.80	49.84	49.49	49.49	226,325	-0.21(-0.42%)
Jan 05, 2017	50.14	50.22	49.44	49.70	177,090	-0.50(-1.00%)
Jan 04, 2017	49.62	50.29	49.62	50.20	310,695	+0.74(+1.50%)
Jan 03, 2017	49.79	49.88	49.07	49.46	206,568	+0.32(+0.66%)
Dec 30, 2016		49.14	49.14	49.14	0	-0.22(-0.44%)
Dec 29, 2016	49.41	49.64	49.13	49.36	130,390	+0.06(+0.12%)
Dec 28, 2016	49.95	49.96	49.19	49.30	125,890	-0.55(-1.10%)
Dec 27, 2016	49.69	50.04	49.69	49.85	454,062	+0.23(+0.47%)
Dec 23, 2016		49.62	49.62	49.62	0	+0.25(+0.52%)
Dec 22, 2016	49.84	49.87	49.18	49.36	224,016	-0.44(-0.88%)
Dec 21, 2016	50.15	50.16	49.79	49.80	532,813	-0.33(-0.65%)
Dec 20, 2016	49.84	50.20	49.76	50.13	376,965	+0.47(+0.95%)
Dec 19, 2016	49.44	49.82	49.38	49.65	161,623	+0.30(+0.61%)
Dec 16, 2016	49.54	49.95	49.31	49.35	585,603	-0.11(-0.22%)
Dec 15, 2016	49.17	49.80	49.05	49.46	196,058	+0.42(+0.85%)
Dec 14, 2016	49.59	49.84	48.95	49.04	365,052	-0.65(-1.30%)
Dec 13, 2016	49.96	50.12	49.49	49.69	504,996	+0.03(+0.05%)
Dec 12, 2016	50.14	50.32	49.59	49.66	222,454	-0.55(-1.10%)
Dec 09, 2016	50.29	50.40	50.04	50.22	226,683	+0.10(+0.19%)
Dec 08, 2016	49.46	50.19	49.35	50.12	467,728	+0.77(+1.55%)
Dec 07, 2016	48.86	49.44	48.76	49.36	177,129	+0.45(+0.92%)
Dec 06, 2016	48.50	48.98	48.28	48.91	249,684	+0.51(+1.06%)
Dec 05, 2016	47.94	48.40	47.89	48.40	123,027	+0.89(+1.88%)
Dec 02, 2016	47.55	47.74	47.41	47.50	75,407	-0.07(-0.15%)
Dec 01, 2016	48.04	48.11	47.32	47.58	136,089	-0.21(-0.45%)
Nov 30, 2016	48.32	48.32	47.76	47.79	218,929	-0.22(-0.45%)
Nov 29, 2016	48.12	48.32	47.98	48.01	295,056	-0.07(-0.14%)
Nov 28, 2016	48.69	48.69	47.99	48.07	154,311	-0.60(-1.23%)
Nov 25, 2016	48.59	48.69	48.49	48.67	116,094	+0.13(+0.27%)
Nov 23, 2016		48.54	48.54	48.54	0	+0.32(+0.66%)
Nov 22, 2016	48.01	48.26	47.85	48.22	337,096	+0.43(+0.91%)
Nov 21, 2016	47.72	47.94	47.43	47.79	211,532	+0.21(+0.44%)
Nov 18, 2016	47.49	47.60	47.34	47.58	227,796	+0.28(+0.58%)
Nov 17, 2016	47.22	47.49	47.14	47.30	255,693	+0.24(+0.52%)
Nov 16, 2016	46.91	47.20	46.89	47.06	98,565	-0.02(-0.04%)
Nov 15, 2016	46.82	47.17	46.60	47.08	151,344	+0.15(+0.33%)
Nov 14, 2016	46.86	47.28	46.64	46.92	319,262	+0.66(+1.43%)
Nov 11, 2016	45.40	46.36	45.25	46.26	353,490	+1.00(+2.20%)
Nov 10, 2016	45.13	45.52	44.85	45.27	202,658	+0.78(+1.76%)
Nov 09, 2016	42.92	44.59	42.92	44.48	240,259	+1.32(+3.05%)
Nov 08, 2016	42.99	43.39	42.77	43.16	126,113	+0.10(+0.23%)
Nov 07, 2016	42.82	43.11	42.77	43.06	87,334	+1.03(+2.45%)
Nov 04, 2016	41.89	42.46	41.79	42.04	98,362	+0.27(+0.65%)
Nov 03, 2016	42.08	42.19	41.73	41.76	83,080	-0.23(-0.54%)
Nov 02, 2016	42.42	42.47	41.92	41.99	82,223	-0.55(-1.30%)