Skip to main content

Russell 2000 Growth Vanguard (NQ: VTWG )

191.05 -0.35 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 192.08 192.56 189.42 191.62 44,764 +0.83(+0.43%)
May 30, 2024 190.39 191.72 190.28 190.79 39,177 +1.18(+0.62%)
May 29, 2024 189.55 190.43 189.55 189.61 28,981 -2.84(-1.47%)
May 28, 2024 193.44 193.44 191.20 192.45 17,168 +0.24(+0.12%)
May 24, 2024 190.88 192.24 190.22 192.21 9,685 +2.46(+1.29%)
May 23, 2024 194.06 194.06 188.88 189.75 57,720 -2.65(-1.38%)
May 22, 2024 193.06 193.98 191.81 192.40 14,844 -1.53(-0.79%)
May 21, 2024 193.61 193.93 193.40 193.93 15,122 -0.45(-0.23%)
May 20, 2024 192.70 194.55 192.70 194.38 10,386 +1.59(+0.82%)
May 17, 2024 193.71 193.71 191.83 192.79 10,814 -0.18(-0.09%)
May 16, 2024 194.03 194.41 192.97 192.97 20,985 -1.68(-0.86%)
May 15, 2024 193.98 194.65 192.58 194.65 21,808 +3.20(+1.67%)
May 14, 2024 190.82 191.70 190.75 191.45 21,411 +2.16(+1.14%)
May 13, 2024 190.34 190.82 189.20 189.29 16,632 +0.39(+0.21%)
May 10, 2024 191.35 191.35 188.54 188.91 37,454 -1.49(-0.78%)
May 09, 2024 188.88 190.42 188.38 190.39 22,673 +1.37(+0.72%)
May 08, 2024 188.51 189.54 188.29 189.03 27,133 -1.43(-0.75%)
May 07, 2024 190.21 191.49 189.79 190.45 15,638 +0.88(+0.46%)
May 06, 2024 188.51 189.82 188.38 189.57 33,881 +3.02(+1.62%)
May 03, 2024 187.80 188.74 186.38 186.56 46,571 +1.80(+0.97%)
May 02, 2024 183.85 184.86 181.18 184.76 35,034 +3.48(+1.92%)
May 01, 2024 180.99 185.32 180.39 181.28 63,684 -0.29(-0.16%)
Apr 30, 2024 183.86 184.34 181.57 181.57 17,256 -4.05(-2.18%)
Apr 29, 2024 184.53 185.90 184.53 185.63 11,309 +1.54(+0.84%)
Apr 26, 2024 182.52 184.30 182.26 184.09 22,940 +2.49(+1.37%)
Apr 25, 2024 179.77 181.60 179.03 181.60 22,872 -0.79(-0.43%)
Apr 24, 2024 183.46 184.27 181.41 182.39 15,207 -0.87(-0.47%)
Apr 23, 2024 180.24 184.11 180.24 183.26 19,187 +3.23(+1.79%)
Apr 22, 2024 178.19 180.88 178.12 180.04 38,607 +1.85(+1.04%)
Apr 19, 2024 178.55 180.10 176.80 178.19 34,449 -1.34(-0.75%)
Apr 18, 2024 181.05 182.08 179.36 179.53 16,911 -0.70(-0.39%)
Apr 17, 2024 183.47 183.76 180.20 180.23 19,640 -2.27(-1.24%)
Apr 16, 2024 181.12 183.06 180.77 182.49 20,616 +0.20(+0.11%)
Apr 15, 2024 186.58 186.58 181.79 182.29 45,727 -3.17(-1.71%)
Apr 12, 2024 188.34 188.85 184.68 185.46 39,937 -4.12(-2.18%)
Apr 11, 2024 189.44 189.97 187.61 189.58 23,959 +1.50(+0.80%)
Apr 10, 2024 187.46 189.42 186.79 188.09 75,275 -4.43(-2.30%)
Apr 09, 2024 192.66 192.66 190.93 192.52 7,935 +0.59(+0.31%)
Apr 08, 2024 192.75 192.75 191.18 191.93 9,516 +1.01(+0.53%)
Apr 05, 2024 189.56 191.84 189.23 190.92 22,116 +0.69(+0.36%)
Apr 04, 2024 194.73 194.86 190.00 190.23 24,200 -2.42(-1.25%)
Apr 03, 2024 190.49 193.08 190.49 192.65 26,669 +1.05(+0.55%)
Apr 02, 2024 192.85 192.85 190.53 191.60 26,468 -3.78(-1.93%)
Apr 01, 2024 197.31 197.31 194.92 195.38 40,392 -1.45(-0.74%)
Mar 28, 2024 197.17 198.48 196.74 196.82 39,248 +0.18(+0.09%)
Mar 27, 2024 194.75 196.64 193.55 196.64 21,074 +3.53(+1.83%)
Mar 26, 2024 195.13 195.18 193.10 193.12 16,748 -0.08(-0.04%)
Mar 25, 2024 193.07 194.38 193.03 193.20 19,095 +0.53(+0.28%)
Mar 22, 2024 194.75 194.87 192.67 192.67 14,124 -2.07(-1.06%)
Mar 21, 2024 194.71 195.94 193.95 194.74 32,533 +2.08(+1.08%)
Mar 20, 2024 189.07 192.99 188.49 192.65 28,456 +3.21(+1.70%)
Mar 19, 2024 186.90 190.06 186.88 189.44 20,227 +0.24(+0.13%)
Mar 18, 2024 191.68 191.68 189.05 189.20 11,948 -1.52(-0.79%)
Mar 15, 2024 190.07 191.16 189.72 190.72 12,982 +0.03(+0.02%)
Mar 14, 2024 193.30 193.45 189.13 190.69 31,886 -3.52(-1.81%)
Mar 13, 2024 193.11 194.79 193.11 194.21 14,690 +0.99(+0.51%)
Mar 12, 2024 193.42 193.71 191.32 193.22 31,840 +0.50(+0.26%)
Mar 11, 2024 194.42 194.54 192.61 192.72 14,825 -2.06(-1.06%)
Mar 08, 2024 197.15 198.45 193.88 194.79 40,399 -0.42(-0.21%)
Mar 07, 2024 195.08 196.02 194.62 195.21 20,285 +1.52(+0.79%)
Mar 06, 2024 194.66 194.76 192.43 193.68 21,207 +1.88(+0.98%)
Mar 05, 2024 193.22 193.99 191.20 191.81 14,405 -3.12(-1.60%)
Mar 04, 2024 196.15 196.45 194.75 194.93 20,245 +0.92(+0.47%)
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.