Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	59.74	59.74	58.95	59.43	173,408	-0.31(-0.52%)
Apr 29, 2019	59.52	59.91	59.51	59.74	154,254	+0.31(+0.53%)
Apr 26, 2019	58.93	59.49	58.78	59.43	81,146	+0.55(+0.93%)
Apr 25, 2019	59.12	59.13	58.42	58.88	223,678	-0.46(-0.77%)
Apr 24, 2019	59.18	59.55	59.07	59.34	508,910	+0.14(+0.23%)
Apr 23, 2019	58.32	59.33	58.32	59.20	489,144	+0.92(+1.59%)
Apr 22, 2019	58.32	58.45	58.03	58.28	85,041	-0.16(-0.27%)
Apr 18, 2019	58.63	58.66	58.09	58.44	180,921	-0.12(-0.21%)
Apr 17, 2019	59.33	59.33	58.28	58.56	135,759	-0.56(-0.94%)
Apr 16, 2019	59.21	59.28	58.97	59.12	63,433	+0.09(+0.16%)
Apr 15, 2019	59.31	59.36	58.78	59.02	105,724	-0.18(-0.31%)
Apr 12, 2019	59.33	59.37	59.00	59.20	91,852	+0.22(+0.38%)
Apr 11, 2019	59.12	59.18	58.88	58.98	74,130	-0.07(-0.11%)
Apr 10, 2019	58.34	59.06	58.34	59.05	104,360	+0.80(+1.37%)
Apr 09, 2019	58.74	58.78	58.17	58.25	159,321	-0.75(-1.27%)
Apr 08, 2019	58.92	59.02	58.61	58.99	126,334	-0.11(-0.19%)
Apr 05, 2019	58.65	59.11	58.65	59.11	141,739	+0.57(+0.98%)
Apr 04, 2019	58.29	58.53	58.15	58.53	110,122	+0.30(+0.51%)
Apr 03, 2019	58.40	58.61	58.10	58.23	130,886	+0.26(+0.45%)
Apr 02, 2019	58.07	58.13	57.65	57.97	167,029	-0.14(-0.23%)
Apr 01, 2019	57.96	58.14	57.74	58.11	146,822	+0.66(+1.15%)
Mar 29, 2019	57.67	57.80	57.18	57.45	378,328	+0.18(+0.32%)
Mar 28, 2019	57.01	57.37	56.68	57.27	118,840	+0.46(+0.81%)
Mar 27, 2019	57.01	57.10	56.15	56.81	166,006	-0.23(-0.41%)
Mar 26, 2019	56.92	57.37	56.63	57.04	173,971	+0.63(+1.11%)
Mar 25, 2019	56.16	56.79	55.72	56.42	215,291	+0.21(+0.38%)
Mar 22, 2019	57.90	57.99	56.16	56.20	159,101	-2.09(-3.59%)
Mar 21, 2019	57.33	58.57	57.33	58.30	194,663	+0.74(+1.29%)
Mar 20, 2019	58.04	58.32	57.27	57.55	113,193	-0.49(-0.84%)
Mar 19, 2019	58.62	58.62	57.89	58.04	97,812	-0.26(-0.44%)
Mar 18, 2019	58.04	58.54	57.87	58.30	123,410	+0.38(+0.66%)
Mar 15, 2019	57.93	58.34	57.83	57.92	91,987	+0.10(+0.17%)
Mar 14, 2019	57.97	58.00	57.76	57.82	70,208	-0.17(-0.30%)
Mar 13, 2019	58.00	58.29	57.98	57.99	68,008	+0.21(+0.37%)
Mar 12, 2019	57.88	58.01	57.63	57.78	123,363	+0.05(+0.09%)
Mar 11, 2019	56.93	57.76	56.89	57.73	126,804	+1.00(+1.76%)
Mar 08, 2019	56.44	56.80	56.39	56.73	248,300	-0.03(-0.05%)
Mar 07, 2019	57.31	57.31	56.70	56.76	169,123	-0.56(-0.98%)
Mar 06, 2019	58.48	58.48	57.25	57.32	184,617	-1.10(-1.88%)
Mar 05, 2019	58.70	58.73	58.41	58.41	63,331	-0.30(-0.52%)
Mar 04, 2019	59.42	59.44	58.26	58.72	117,509	-0.48(-0.81%)
Mar 01, 2019	59.16	59.27	58.73	59.20	142,805	+0.51(+0.87%)
Feb 28, 2019	58.87	58.96	58.57	58.68	107,144	-0.24(-0.41%)
Feb 27, 2019	58.65	58.94	58.47	58.93	122,638	+0.12(+0.21%)
Feb 26, 2019	59.14	59.22	58.75	58.80	119,362	-0.44(-0.75%)
Feb 25, 2019	59.61	59.71	59.21	59.25	157,128	+0.03(+0.05%)
Feb 22, 2019	58.87	59.24	58.87	59.22	64,969	+0.49(+0.83%)
Feb 21, 2019	58.87	58.91	58.45	58.73	124,141	-0.22(-0.38%)
Feb 20, 2019	58.68	58.98	58.61	58.95	97,692	+0.28(+0.48%)
Feb 19, 2019	58.31	58.81	58.24	58.67	125,441	+0.19(+0.32%)
Feb 15, 2019	57.89	58.49	57.81	58.49	190,406	+0.96(+1.66%)
Feb 14, 2019	57.17	57.75	57.07	57.53	255,556	+0.09(+0.16%)
Feb 13, 2019	57.46	57.56	57.20	57.44	131,406	+0.19(+0.33%)
Feb 12, 2019	56.90	57.34	56.87	57.25	121,725	+0.71(+1.25%)
Feb 11, 2019	56.19	56.56	56.05	56.54	124,866	+0.42(+0.75%)
Feb 08, 2019	55.80	56.12	55.62	56.12	70,973	+0.05(+0.08%)
Feb 07, 2019	56.19	56.42	55.57	56.08	135,392	-0.41(-0.72%)
Feb 06, 2019	56.52	56.63	56.24	56.48	67,652	-0.12(-0.21%)
Feb 05, 2019	56.58	56.73	56.27	56.60	171,711	+0.08(+0.14%)
Feb 04, 2019	55.99	56.52	55.75	56.52	158,269	+0.61(+1.09%)