Russell 2000 Vanguard (NQ: VTWO )

81.34 +0.57 (+0.71%)
Streaming Delayed Price Updated: 3:22 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 80.64 81.25 80.23 80.77 2,323,969 +0.15(+0.19%)
Feb 22, 2024 80.26 80.84 79.97 80.62 2,370,200 +0.66(+0.83%)
Feb 21, 2024 79.85 80.13 79.36 79.96 1,884,929 -0.39(-0.49%)
Feb 20, 2024 80.50 80.68 80.00 80.35 2,897,494 -1.11(-1.36%)
Feb 16, 2024 81.67 82.29 81.27 81.46 3,815,748 -1.08(-1.31%)
Feb 15, 2024 81.22 82.72 81.11 82.54 10,338,448 +2.06(+2.56%)
Feb 14, 2024 79.86 80.72 79.30 80.48 2,693,599 +1.81(+2.30%)
Feb 13, 2024 79.28 79.78 78.02 78.67 4,230,321 -3.33(-4.06%)
Feb 12, 2024 80.74 82.23 80.73 82.00 3,954,300 +1.46(+1.81%)
Feb 09, 2024 79.56 80.61 79.37 80.54 2,481,998 +1.27(+1.60%)
Feb 08, 2024 78.12 79.32 77.87 79.27 2,820,107 +1.20(+1.54%)
Feb 07, 2024 78.41 78.44 77.59 78.07 2,216,240 -0.14(-0.18%)
Feb 06, 2024 77.44 78.29 77.18 78.21 1,934,542 +0.68(+0.88%)
Feb 05, 2024 77.76 78.02 76.78 77.53 3,180,283 -1.02(-1.30%)
Feb 02, 2024 78.06 78.98 77.73 78.55 3,731,509 -0.47(-0.59%)
Feb 01, 2024 78.51 79.09 77.38 79.02 5,099,440 +1.12(+1.44%)
Jan 31, 2024 79.65 80.37 77.87 77.90 4,351,777 -1.97(-2.47%)
Jan 30, 2024 80.15 80.35 79.62 79.87 3,083,164 -0.67(-0.83%)
Jan 29, 2024 79.24 80.55 78.82 80.54 1,989,239 +1.38(+1.74%)
Jan 26, 2024 79.49 79.92 78.93 79.16 2,030,502 +0.05(+0.06%)
Jan 25, 2024 79.63 79.83 78.54 79.11 2,570,732 +0.62(+0.79%)
Jan 24, 2024 80.12 80.15 78.42 78.49 2,984,999 -0.64(-0.81%)
Jan 23, 2024 80.08 80.22 78.77 79.13 2,207,128 -0.29(-0.37%)
Jan 22, 2024 78.43 79.51 78.42 79.42 3,022,326 +1.64(+2.11%)
Jan 19, 2024 77.27 77.89 76.44 77.78 3,317,594 +0.78(+1.01%)
Jan 18, 2024 77.05 77.24 76.04 77.00 2,847,732 +0.46(+0.60%)
Jan 17, 2024 76.01 76.73 75.77 76.54 2,267,899 -0.59(-0.76%)
Jan 16, 2024 77.45 77.68 76.80 77.13 2,947,664 -0.94(-1.20%)
Jan 12, 2024 79.13 79.58 77.83 78.07 2,306,060 -0.14(-0.18%)
Jan 11, 2024 78.56 78.67 77.30 78.21 3,511,324 -0.58(-0.74%)
Jan 10, 2024 78.67 78.91 77.99 78.79 2,814,442 +0.04(+0.05%)
Jan 09, 2024 78.50 79.07 78.10 78.75 2,591,184 -0.79(-0.99%)
Jan 08, 2024 78.06 79.55 77.67 79.54 2,535,998 +1.45(+1.86%)
Jan 05, 2024 77.85 78.94 77.68 78.09 3,018,724 -0.22(-0.28%)
Jan 04, 2024 78.39 78.90 78.25 78.31 2,978,832 -0.11(-0.14%)
Jan 03, 2024 79.74 79.84 78.27 78.42 3,830,175 -2.18(-2.70%)
Jan 02, 2024 80.53 81.41 80.15 80.60 3,533,410 -0.50(-0.62%)
Dec 29, 2023 82.18 82.40 81.08 81.10 2,963,539 -1.27(-1.54%)
Dec 28, 2023 82.39 82.86 82.11 82.37 2,379,300 -0.33(-0.40%)
Dec 27, 2023 82.59 82.98 82.16 82.70 2,341,886 +0.30(+0.36%)
Dec 26, 2023 81.69 82.62 81.47 82.40 2,662,687 +1.02(+1.25%)
Dec 22, 2023 81.16 81.92 80.88 81.38 3,216,053 +0.70(+0.87%)
Dec 21, 2023 80.20 80.71 79.79 80.68 4,052,492 +1.40(+1.77%)
Dec 20, 2023 80.73 81.64 79.25 79.28 4,538,784 -1.61(-1.99%)
Dec 19, 2023 79.89 81.00 79.70 80.89 4,478,789 +1.60(+2.02%)
Dec 18, 2023 79.65 79.97 79.15 79.29 13,778,070 +0.03(+0.04%)
Dec 15, 2023 80.05 80.27 78.86 79.26 8,825,853 -0.67(-0.83%)
Dec 14, 2023 79.21 80.48 79.07 79.93 8,110,059 +2.04(+2.62%)
Dec 13, 2023 75.28 77.91 74.71 77.89 6,176,356 +2.66(+3.53%)
Dec 12, 2023 75.20 75.49 74.59 75.23 2,493,254 -0.07(-0.09%)
Dec 11, 2023 75.10 75.44 74.79 75.30 2,169,217 +0.17(+0.23%)
Dec 08, 2023 74.49 75.51 74.36 75.13 4,189,516 +0.53(+0.71%)
Dec 07, 2023 74.12 74.64 73.78 74.60 4,049,498 +0.62(+0.83%)
Dec 06, 2023 74.69 75.60 73.95 73.99 3,357,210 -0.21(-0.28%)
Dec 05, 2023 74.86 74.86 74.03 74.19 2,457,484 -1.00(-1.34%)
Dec 04, 2023 74.07 75.23 74.03 75.20 3,001,540 +0.79(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.