Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	72.10	73.96	71.36	73.89	2,148,749	+1.91(+2.66%)
Nov 29, 2022	71.81	72.45	71.81	71.97	1,214,872	+0.22(+0.31%)
Nov 28, 2022	72.67	72.97	71.55	71.75	1,082,661	-1.50(-2.05%)
Nov 25, 2022	73.05	73.53	72.87	73.25	550,584	+0.18(+0.24%)
Nov 23, 2022	72.74	73.30	72.44	73.08	1,155,328	+0.19(+0.25%)
Nov 22, 2022	72.49	72.97	71.94	72.89	769,898	+0.80(+1.11%)
Nov 21, 2022	72.11	72.25	71.58	72.09	927,683	-0.31(-0.43%)
Nov 18, 2022	72.82	73.09	72.04	72.40	3,027,389	+0.34(+0.47%)
Nov 17, 2022	71.64	72.17	71.22	72.06	1,067,383	-0.61(-0.83%)
Nov 16, 2022	73.59	73.59	72.49	72.67	1,380,378	-1.39(-1.87%)
Nov 15, 2022	74.14	74.78	73.43	74.05	2,812,867	+1.06(+1.46%)
Nov 14, 2022	73.32	74.09	72.89	72.99	1,413,511	-0.76(-1.03%)
Nov 11, 2022	73.32	74.50	73.29	73.75	1,255,917	+0.63(+0.87%)
Nov 10, 2022	71.80	73.17	71.50	73.12	1,450,802	+4.19(+6.08%)
Nov 09, 2022	70.22	70.49	68.77	68.93	1,559,372	-1.93(-2.73%)
Nov 08, 2022	71.10	71.80	70.00	70.86	1,932,540	-0.01(-0.01%)
Nov 07, 2022	70.91	71.23	70.11	70.87	1,377,860	+0.37(+0.53%)
Nov 04, 2022	70.58	71.00	69.24	70.50	1,291,963	+0.86(+1.23%)
Nov 03, 2022	69.12	70.19	68.69	69.64	867,431	-0.39(-0.56%)
Nov 02, 2022	72.15	72.99	70.01	70.03	1,798,704	-2.43(-3.36%)
Nov 01, 2022	73.09	73.24	72.14	72.46	833,237	+0.13(+0.18%)
Oct 31, 2022	71.97	72.69	71.63	72.33	1,017,926	+0.08(+0.11%)
Oct 28, 2022	70.96	72.34	70.53	72.26	1,529,927	+1.61(+2.28%)
Oct 27, 2022	71.26	71.77	70.59	70.65	1,835,547	+0.00(+0.00%)
Oct 26, 2022	70.67	71.93	70.35	70.65	1,042,031	+0.38(+0.54%)
Oct 25, 2022	68.51	70.58	68.50	70.26	859,144	+1.82(+2.65%)
Oct 24, 2022	68.41	68.63	67.50	68.45	2,183,778	+0.24(+0.36%)
Oct 21, 2022	66.85	68.32	66.39	68.20	2,867,429	+1.52(+2.29%)
Oct 20, 2022	67.61	68.46	66.47	66.68	1,237,287	-0.85(-1.26%)
Oct 19, 2022	68.06	68.40	66.82	67.53	981,676	-1.10(-1.61%)
Oct 18, 2022	69.37	69.92	68.13	68.63	1,539,328	+0.72(+1.06%)
Oct 17, 2022	67.14	68.09	67.11	67.91	1,036,368	+2.04(+3.10%)
Oct 14, 2022	68.14	68.59	65.77	65.87	1,300,671	-1.74(-2.57%)
Oct 13, 2022	64.69	67.92	64.10	67.61	2,260,049	+1.62(+2.46%)
Oct 12, 2022	66.24	66.44	65.28	65.99	1,520,541	-0.18(-0.27%)
Oct 11, 2022	65.83	67.10	65.02	66.16	1,333,350	+0.01(+0.01%)
Oct 10, 2022	66.79	66.89	65.72	66.15	1,476,600	-0.35(-0.53%)
Oct 07, 2022	67.84	68.03	66.25	66.50	1,373,155	-2.06(-3.01%)
Oct 06, 2022	68.59	69.49	68.22	68.56	1,121,000	-0.44(-0.64%)
Oct 05, 2022	68.39	69.17	67.64	69.00	1,703,150	-0.42(-0.60%)
Oct 04, 2022	68.11	69.47	68.11	69.42	1,249,399	+2.58(+3.86%)
Oct 03, 2022	66.04	67.18	65.20	66.85	1,619,565	+1.77(+2.72%)
Sep 30, 2022	65.41	66.87	65.06	65.08	1,528,577	-0.45(-0.69%)
Sep 29, 2022	66.16	66.25	64.64	65.53	1,197,509	-1.50(-2.24%)
Sep 28, 2022	65.37	67.46	65.14	67.03	1,291,860	+2.05(+3.15%)
Sep 27, 2022	65.56	66.13	64.43	64.98	3,014,036	+0.18(+0.29%)
Sep 26, 2022	65.29	66.64	64.54	64.80	1,562,276	-0.88(-1.33%)
Sep 23, 2022	66.38	66.40	64.75	65.68	1,803,206	-1.59(-2.36%)
Sep 22, 2022	68.70	68.88	67.02	67.26	2,003,483	-1.55(-2.25%)
Sep 21, 2022	70.39	71.06	68.80	68.81	1,375,197	-1.10(-1.57%)
Sep 20, 2022	70.17	70.22	69.36	69.91	835,108	-0.93(-1.32%)
Sep 19, 2022	69.49	70.92	69.49	70.84	1,046,533	+0.61(+0.87%)
Sep 16, 2022	70.31	70.50	69.42	70.23	1,923,446	-1.03(-1.45%)
Sep 15, 2022	71.35	72.45	70.96	71.26	1,553,697	-0.57(-0.80%)
Sep 14, 2022	71.63	71.92	70.86	71.83	856,438	+0.27(+0.38%)
Sep 13, 2022	72.51	72.94	71.25	71.56	784,071	-2.89(-3.88%)
Sep 12, 2022	74.02	74.50	73.76	74.45	651,224	+0.92(+1.26%)
Sep 09, 2022	72.76	73.62	72.66	73.52	564,953	+1.41(+1.96%)
Sep 08, 2022	70.85	72.11	70.50	72.11	907,837	+0.64(+0.90%)
Sep 07, 2022	69.84	71.59	69.83	71.47	703,576	+1.46(+2.08%)
Sep 06, 2022	70.92	71.05	69.66	70.01	1,025,267	-0.68(-0.96%)
Sep 02, 2022	72.03	72.16	70.31	70.69	1,059,631	-0.51(-0.71%)