Russell 2000 Vanguard (NQ: VTWO )

78.08 +0.13 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 77.57 78.58 77.35 78.08 3,145,143 +0.13(+0.17%)
Apr 18, 2024 78.30 79.09 77.70 77.95 2,477,732 -0.10(-0.13%)
Apr 17, 2024 79.42 79.48 78.04 78.05 3,316,939 -0.82(-1.04%)
Apr 16, 2024 78.60 79.33 78.19 78.87 4,063,754 -0.28(-0.35%)
Apr 15, 2024 80.57 80.93 78.82 79.15 3,030,580 -1.17(-1.46%)
Apr 12, 2024 81.33 81.61 79.92 80.32 2,183,168 -1.50(-1.83%)
Apr 11, 2024 81.64 82.02 80.91 81.82 2,689,510 +0.59(+0.73%)
Apr 10, 2024 81.33 82.03 80.68 81.23 3,794,043 -2.19(-2.63%)
Apr 09, 2024 83.38 83.66 82.66 83.42 4,560,810 +0.29(+0.35%)
Apr 08, 2024 83.27 83.44 82.71 83.13 1,887,657 +0.49(+0.59%)
Apr 05, 2024 82.10 83.15 82.02 82.64 2,705,196 +0.30(+0.36%)
Apr 04, 2024 84.10 84.30 82.16 82.34 2,286,495 -0.86(-1.03%)
Apr 03, 2024 82.23 83.43 82.20 83.20 2,242,823 +0.49(+0.59%)
Apr 02, 2024 83.19 83.23 82.23 82.71 3,113,406 -1.52(-1.80%)
Apr 01, 2024 85.21 85.21 84.12 84.23 5,105,487 -0.83(-0.98%)
Mar 28, 2024 84.92 85.12 85.11 85.06 5,351,942 +0.30(+0.35%)
Mar 27, 2024 83.60 84.77 83.35 84.76 3,848,161 +1.81(+2.18%)
Mar 26, 2024 83.72 83.94 82.89 82.95 3,302,382 -0.14(-0.17%)
Mar 25, 2024 83.17 83.69 83.09 83.09 1,854,499 +0.14(+0.17%)
Mar 22, 2024 84.04 84.18 82.93 82.95 2,950,161 -1.09(-1.30%)
Mar 21, 2024 83.69 84.47 83.64 84.04 3,686,456 +0.97(+1.17%)
Mar 20, 2024 81.25 83.47 81.10 83.07 2,745,103 +1.55(+1.90%)
Mar 19, 2024 80.57 81.76 80.51 81.52 2,351,261 +0.38(+0.47%)
Mar 18, 2024 81.81 81.93 81.03 81.14 1,730,523 -0.49(-0.60%)
Mar 15, 2024 81.16 81.91 81.12 81.63 2,561,119 +0.19(+0.23%)
Mar 14, 2024 82.67 82.76 80.71 81.44 2,043,793 -1.52(-1.83%)
Mar 13, 2024 82.61 83.30 82.58 82.96 1,405,558 +0.33(+0.40%)
Mar 12, 2024 82.72 83.01 82.03 82.63 1,711,577 -0.10(-0.12%)
Mar 11, 2024 83.03 83.39 82.57 82.73 1,530,878 -0.64(-0.77%)
Mar 08, 2024 84.15 84.81 82.99 83.37 2,305,311 -0.04(-0.05%)
Mar 07, 2024 83.34 83.89 83.23 83.41 2,047,985 +0.66(+0.80%)
Mar 06, 2024 83.04 83.08 82.30 82.75 1,831,300 +0.61(+0.74%)
Mar 05, 2024 82.38 83.01 81.87 82.14 2,030,278 -0.79(-0.95%)
Mar 04, 2024 83.47 83.76 82.84 82.93 1,923,406 -0.08(-0.10%)
Mar 01, 2024 82.46 83.17 81.91 83.01 2,062,522 +0.93(+1.13%)
Feb 29, 2024 82.73 83.06 81.65 82.08 2,450,229 +0.47(+0.57%)
Feb 28, 2024 81.64 82.19 81.40 81.61 1,717,078 -0.63(-0.76%)
Feb 27, 2024 81.86 82.34 81.67 82.24 2,038,321 +1.13(+1.39%)
Feb 26, 2024 80.50 81.28 80.30 81.11 1,916,159 +0.51(+0.63%)
Feb 23, 2024 80.47 81.08 80.06 80.60 2,328,842 +0.15(+0.19%)
Feb 22, 2024 80.09 80.67 79.80 80.45 2,375,170 +0.66(+0.83%)
Feb 21, 2024 79.68 79.96 79.19 79.79 1,888,881 -0.39(-0.49%)
Feb 20, 2024 80.33 80.51 79.83 80.18 2,903,570 -1.11(-1.36%)
Feb 16, 2024 81.50 82.12 81.10 81.29 3,823,750 -1.08(-1.31%)
Feb 15, 2024 81.05 82.55 80.94 82.37 10,360,129 +2.06(+2.56%)
Feb 14, 2024 79.69 80.55 79.13 80.31 2,699,247 +1.81(+2.30%)
Feb 13, 2024 79.11 79.62 77.86 78.51 4,239,192 -3.32(-4.06%)
Feb 12, 2024 80.57 82.06 80.57 81.83 3,962,592 +1.46(+1.81%)
Feb 09, 2024 79.39 80.44 79.20 80.37 2,487,203 +1.27(+1.60%)
Feb 08, 2024 77.96 79.15 77.71 79.10 2,826,021 +1.20(+1.54%)
Feb 07, 2024 78.25 78.27 77.43 77.91 2,220,887 -0.14(-0.18%)
Feb 06, 2024 77.28 78.13 77.02 78.05 1,938,599 +0.68(+0.88%)
Feb 05, 2024 77.60 77.85 76.62 77.37 3,186,952 -1.02(-1.30%)
Feb 02, 2024 77.90 78.81 77.57 78.39 3,739,334 -0.47(-0.59%)
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.