Russell 2000 Vanguard (NQ: VTWO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	74.84	76.23	73.44	76.20	2,739,962	+1.45(+1.94%)
Jan 27, 2022	77.19	77.92	74.41	74.74	4,219,134	-1.69(-2.22%)
Jan 26, 2022	78.77	79.45	75.62	76.44	5,212,846	-1.24(-1.60%)
Jan 25, 2022	77.50	78.50	75.95	77.68	5,044,134	-1.06(-1.35%)
Jan 24, 2022	75.77	79.00	74.66	78.74	6,776,466	+1.78(+2.31%)
Jan 21, 2022	78.00	79.24	76.91	76.96	4,829,571	-1.41(-1.80%)
Jan 20, 2022	80.15	81.58	78.21	78.37	3,018,700	-1.44(-1.81%)
Jan 19, 2022	81.50	81.77	79.78	79.82	4,665,591	-1.30(-1.60%)
Jan 18, 2022	82.87	82.93	81.04	81.11	5,967,979	-1.77(-2.14%)
Jan 14, 2022				82.88	0	-0.75(-0.89%)
Jan 13, 2022	84.65	85.17	83.32	83.63	2,899,074	-0.68(-0.80%)
Jan 12, 2022	85.30	85.62	83.80	84.31	3,539,181	-0.60(-0.71%)
Jan 11, 2022	84.12	85.03	83.16	84.91	3,357,845	+0.86(+1.03%)
Jan 10, 2022	83.83	84.07	82.42	84.05	6,328,020	-0.26(-0.31%)
Jan 07, 2022	85.38	86.00	84.29	84.31	2,307,359	-0.99(-1.16%)
Jan 06, 2022	85.04	86.03	84.24	85.30	3,968,421	+0.42(+0.49%)
Jan 05, 2022	87.83	88.19	84.86	84.88	2,911,949	-2.96(-3.37%)
Jan 04, 2022	88.22	88.66	87.22	87.84	2,553,853	-0.14(-0.15%)
Jan 03, 2022	87.33	88.48	86.96	87.98	2,441,417	+1.04(+1.19%)
Dec 31, 2021	86.84	87.49	86.82	86.94	1,641,681	-0.10(-0.11%)
Dec 30, 2021	87.07	87.99	86.93	87.04	1,712,731	+0.01(+0.01%)
Dec 29, 2021	86.93	87.22	86.37	87.03	1,137,743	+0.05(+0.06%)
Dec 28, 2021	87.36	88.11	86.81	86.98	1,334,676	-0.48(-0.55%)
Dec 27, 2021	86.82	87.54	86.14	87.46	1,164,301	+0.79(+0.92%)
Dec 23, 2021	86.27	86.96	86.02	86.67	1,403,976	+0.66(+0.77%)
Dec 22, 2021	85.01	86.01	84.76	86.01	2,214,593	+0.86(+1.01%)
Dec 21, 2021	83.67	85.25	83.64	85.15	2,095,720	+2.39(+2.89%)
Dec 20, 2021	82.72	83.11	81.48	82.76	2,700,864	-1.35(-1.60%)
Dec 17, 2021	82.83	84.82	82.11	84.10	3,587,695	+0.86(+1.04%)
Dec 16, 2021	85.64	85.82	82.86	83.24	3,870,064	-1.72(-2.02%)
Dec 15, 2021	83.61	85.14	82.39	84.96	2,561,880	+1.34(+1.60%)
Dec 14, 2021	83.73	84.89	83.26	83.62	2,609,037	-0.76(-0.90%)
Dec 13, 2021	85.23	85.48	83.84	84.38	2,338,534	-1.17(-1.37%)
Dec 10, 2021	86.45	86.72	84.96	85.56	1,578,262	-0.26(-0.30%)
Dec 09, 2021	87.12	87.51	85.82	85.82	2,021,862	-1.99(-2.27%)
Dec 08, 2021	87.37	88.14	86.80	87.81	2,258,421	+0.65(+0.74%)
Dec 07, 2021	86.43	87.94	86.37	87.17	3,475,355	+1.96(+2.31%)
Dec 06, 2021	84.15	85.87	83.16	85.20	2,535,038	+1.62(+1.94%)
Dec 03, 2021	85.72	85.76	82.80	83.58	4,148,514	-1.73(-2.03%)
Dec 02, 2021	83.40	85.59	83.23	85.32	2,604,187	+2.27(+2.74%)
Dec 01, 2021	86.85	87.24	82.98	83.05	3,838,270	-2.03(-2.39%)
Nov 30, 2021	85.88	86.33	84.04	85.08	2,379,089	-1.60(-1.84%)
Nov 29, 2021	88.02	88.25	86.12	86.68	1,871,334	-0.21(-0.24%)
Nov 26, 2021	87.54	87.99	85.51	86.89	2,021,529	-3.26(-3.62%)
Nov 24, 2021	89.22	90.29	88.97	90.15	761,827	+0.15(+0.17%)
Nov 23, 2021	90.06	90.67	89.88	90.00	4,263,032	-0.14(-0.16%)
Nov 22, 2021	91.15	91.74	90.14	90.14	1,720,258	-0.42(-0.47%)
Nov 19, 2021	90.79	91.23	90.45	90.57	2,608,413	-0.84(-0.92%)
Nov 18, 2021	92.24	91.42	91.12	91.40	1,415,112	-0.40(-0.44%)
Nov 17, 2021	92.65	92.68	91.52	91.81	1,119,934	-1.17(-1.26%)
Nov 16, 2021	92.55	93.15	92.25	92.98	683,321	+0.18(+0.20%)
Nov 15, 2021	93.64	93.69	92.45	92.80	979,912	-0.41(-0.44%)
Nov 12, 2021	93.36	93.48	92.91	93.21	961,739	+0.13(+0.13%)
Nov 11, 2021	92.75	93.53	92.50	93.09	897,991	+0.74(+0.80%)
Nov 10, 2021	93.43			92.35	1,345,802	-1.87(-1.98%)
Nov 09, 2021	94.19	94.38	93.22	94.21	1,954,798	-0.15(-0.16%)
Nov 08, 2021	94.86	95.11	94.16	94.37	1,687,968	+0.26(+0.28%)
Nov 05, 2021	93.87	94.72	93.48	94.11	1,776,420	+1.29(+1.39%)
Nov 04, 2021	93.18	93.74	92.45	92.82	1,381,260	-0.05(-0.05%)
Nov 03, 2021	91.11	93.31	91.02	92.87	1,277,553	+1.66(+1.82%)
Nov 02, 2021	91.19	91.37	90.56	91.21	2,127,805	+0.18(+0.20%)