Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	44.26	44.27	43.84	44.02	558,975	-0.30(-0.68%)
May 28, 2015	44.25	44.32	44.04	44.32	54,272	-0.01(-0.03%)
May 27, 2015	43.85	44.34	43.69	44.34	98,866	+0.52(+1.19%)
May 26, 2015	44.07	44.07	43.54	43.81	72,112	-0.42(-0.95%)
May 22, 2015	44.37	44.23	44.23	44.23	35,629	-0.15(-0.34%)
May 21, 2015	44.39	44.55	44.27	44.38	75,686	-0.04(-0.10%)
May 20, 2015	44.49	44.56	44.25	44.43	30,211	+0.06(+0.14%)
May 19, 2015	44.37	44.42	44.22	44.37	42,988	-0.04(-0.08%)
May 18, 2015	43.87	44.46	43.83	44.40	86,986	+0.48(+1.09%)
May 15, 2015	43.88	43.95	43.70	43.92	35,584	-0.07(-0.16%)
May 14, 2015	43.75	43.99	43.56	43.99	130,728	+0.47(+1.08%)
May 13, 2015	43.65	43.72	43.37	43.52	34,195	+0.00(+0.00%)
May 12, 2015	43.46	43.66	43.01	43.52	66,592	-0.10(-0.22%)
May 11, 2015	43.59	43.90	43.59	43.62	50,883	+0.04(+0.08%)
May 08, 2015	43.71	43.75	43.50	43.59	41,975	+0.32(+0.75%)
May 07, 2015	43.04	43.40	42.89	43.26	62,555	+0.18(+0.41%)
May 06, 2015	43.06	43.15	42.75	43.09	126,321	+0.15(+0.34%)
May 05, 2015	43.46	43.53	42.77	42.94	111,212	-0.61(-1.40%)
May 04, 2015	43.36	43.81	43.32	43.55	82,463	+0.18(+0.42%)
May 01, 2015	43.21	43.39	43.01	43.36	170,315	+0.27(+0.62%)
Apr 30, 2015	43.74	43.86	42.92	43.10	151,165	-0.93(-2.11%)
Apr 29, 2015	44.23	44.36	43.98	44.03	27,780	-0.47(-1.05%)
Apr 28, 2015	44.26	44.53	43.84	44.50	160,788	+0.24(+0.55%)
Apr 27, 2015	44.86	45.02	44.12	44.25	117,585	-0.50(-1.11%)
Apr 24, 2015	44.92	44.92	44.67	44.75	31,426	-0.14(-0.32%)
Apr 23, 2015	44.63	44.97	44.53	44.89	75,012	+0.23(+0.51%)
Apr 22, 2015	44.63	44.73	44.26	44.66	81,155	+0.06(+0.13%)
Apr 21, 2015	44.82	44.82	44.58	44.61	72,112	-0.04(-0.08%)
Apr 20, 2015	44.46	44.74	44.39	44.64	66,025	+0.40(+0.91%)
Apr 17, 2015	44.57	44.58	44.03	44.24	102,228	-0.71(-1.59%)
Apr 16, 2015	44.97	45.05	44.87	44.95	277,081	-0.07(-0.15%)
Apr 15, 2015	44.85	45.17	44.76	45.02	98,047	+0.36(+0.80%)
Apr 14, 2015	44.72	44.81	44.37	44.66	96,489	-0.00(-0.01%)
Apr 13, 2015	44.69	44.89	44.66	44.66	110,128	-0.01(-0.03%)
Apr 10, 2015	44.61	44.70	44.53	44.68	76,983	+0.25(+0.56%)
Apr 09, 2015	44.58	44.64	44.00	44.43	165,941	-0.14(-0.31%)
Apr 08, 2015	44.26	44.65	44.23	44.57	45,624	+0.35(+0.80%)
Apr 07, 2015	44.43	44.59	44.21	44.21	58,911	-0.28(-0.64%)
Apr 06, 2015	44.08	44.59	44.08	44.50	72,110	+0.19(+0.43%)
Apr 02, 2015	44.20	44.30	44.30	44.30	176,120	+0.12(+0.27%)
Apr 01, 2015	44.19	44.19	43.74	44.19	177,069	+0.00(+0.01%)
Mar 31, 2015	44.17	44.27	44.05	44.18	106,562	-0.12(-0.26%)
Mar 30, 2015	43.98	44.41	43.98	44.30	455,324	+0.54(+1.24%)
Mar 27, 2015	43.51	43.79	43.30	43.75	265,044	+0.29(+0.66%)
Mar 26, 2015	43.40	43.66	43.20	43.47	270,814	-0.07(-0.15%)
Mar 25, 2015	44.61	44.65	43.51	43.53	145,778	-1.02(-2.30%)
Mar 24, 2015	44.58	44.73	44.50	44.56	116,442	-0.06(-0.14%)
Mar 23, 2015	44.61	44.73	44.56	44.62	88,671	+0.00(+0.01%)
Mar 20, 2015	44.43	44.66	44.43	44.62	207,120	+0.37(+0.84%)
Mar 19, 2015	44.08	44.26	44.07	44.24	93,253	+0.10(+0.22%)
Mar 18, 2015	43.73	44.29	43.53	44.15	73,122	+0.37(+0.85%)
Mar 17, 2015	43.59	43.83	43.51	43.77	53,212	+0.10(+0.22%)
Mar 16, 2015	43.64	43.77	43.58	43.68	43,331	+0.26(+0.59%)
Mar 13, 2015	43.53	43.62	42.94	43.42	218,488	-0.16(-0.36%)
Mar 12, 2015	43.13	43.61	43.13	43.57	122,991	+0.70(+1.62%)
Mar 11, 2015	42.70	42.89	42.48	42.88	79,707	+0.27(+0.63%)
Mar 10, 2015	42.70	42.72	42.48	42.61	80,027	-0.47(-1.10%)
Mar 09, 2015	43.00	43.18	42.94	43.08	62,447	+0.21(+0.50%)
Mar 06, 2015	43.22	43.42	42.82	42.87	189,619	-0.58(-1.33%)
Mar 05, 2015	43.42	43.53	43.24	43.44	217,284	+0.11(+0.25%)
Mar 04, 2015	43.31	43.42	43.11	43.34	384,456	-0.14(-0.32%)
Mar 03, 2015	43.66	43.66	43.34	43.48	51,913	-0.27(-0.62%)