Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2023	74.61	75.12	74.22	74.72	1,002,637	+0.13(+0.17%)
Feb 28, 2023	74.61	75.33	74.58	74.60	1,001,691	-0.03(-0.04%)
Feb 27, 2023	75.01	75.41	74.38	74.62	1,006,628	+0.27(+0.37%)
Feb 24, 2023	73.99	74.45	73.66	74.35	1,058,113	-0.70(-0.93%)
Feb 23, 2023	75.09	75.45	74.03	75.05	1,252,952	+0.49(+0.66%)
Feb 22, 2023	74.48	75.00	74.05	74.56	1,135,738	+0.24(+0.32%)
Feb 21, 2023	75.61	75.85	74.24	74.32	845,888	-2.20(-2.88%)
Feb 17, 2023	76.08	76.67	75.73	76.52	2,233,690	+0.14(+0.18%)
Feb 16, 2023	76.06	77.27	75.84	76.38	1,363,895	-0.74(-0.96%)
Feb 15, 2023	75.70	77.12	75.55	77.12	1,067,040	+0.80(+1.04%)
Feb 14, 2023	75.82	76.87	75.36	76.32	1,337,312	-0.02(-0.03%)
Feb 13, 2023	75.53	76.45	75.08	76.34	930,666	+0.89(+1.18%)
Feb 10, 2023	75.05	75.57	74.75	75.45	1,229,165	+0.10(+0.13%)
Feb 09, 2023	77.01	77.35	75.13	75.35	1,030,178	-1.04(-1.36%)
Feb 08, 2023	77.04	77.45	76.21	76.39	874,209	-1.15(-1.48%)
Feb 07, 2023	76.68	77.73	75.97	77.54	1,940,707	+0.58(+0.75%)
Feb 06, 2023	77.57	77.83	76.66	76.96	779,865	-1.12(-1.43%)
Feb 03, 2023	77.75	78.95	77.59	78.08	1,311,916	-0.55(-0.70%)
Feb 02, 2023	77.74	78.99	77.58	78.63	1,764,166	+1.54(+2.00%)