Skip to main content

Russell 2000 Vanguard (NQ: VTWO )

95.65 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 95.85 96.48 95.26 95.65 2,675,027 -0.35(-0.36%)
Nov 06, 2024 95.71 96.11 94.17 96.00 4,356,409 +5.27(+5.81%)
Nov 05, 2024 88.75 90.73 88.63 90.73 807,470 +1.71(+1.92%)
Nov 04, 2024 88.42 89.66 88.15 89.02 732,375 +0.44(+0.50%)
Nov 01, 2024 88.76 89.38 88.34 88.58 1,122,679 +0.52(+0.59%)
Oct 31, 2024 89.48 89.67 88.04 88.06 1,011,928 -1.53(-1.71%)
Oct 30, 2024 89.37 90.81 89.37 89.59 1,052,779 -0.14(-0.16%)
Oct 29, 2024 89.30 89.75 88.99 89.73 1,003,389 -0.29(-0.32%)
Oct 28, 2024 89.28 90.19 89.21 90.02 811,901 +1.45(+1.64%)
Oct 25, 2024 89.55 89.80 88.41 88.57 1,089,125 -0.34(-0.38%)
Oct 24, 2024 89.15 89.42 88.41 88.91 745,044 +0.18(+0.20%)
Oct 23, 2024 89.06 89.30 87.95 88.73 1,779,754 -0.75(-0.84%)
Oct 22, 2024 89.57 89.72 89.13 89.48 1,162,381 -0.36(-0.40%)
Oct 21, 2024 91.24 91.30 89.64 89.84 845,338 -1.45(-1.59%)
Oct 18, 2024 91.71 91.81 91.19 91.29 638,914 -0.17(-0.19%)
Oct 17, 2024 91.74 91.81 91.00 91.46 850,281 -0.24(-0.26%)
Oct 16, 2024 90.97 91.86 90.81 91.70 1,320,311 +1.49(+1.65%)
Oct 15, 2024 90.04 91.20 89.80 90.21 1,058,625 +0.03(+0.03%)
Oct 14, 2024 89.54 90.23 89.16 90.18 710,319 +0.69(+0.77%)
Oct 11, 2024 87.69 89.62 87.68 89.49 1,017,570 +1.78(+2.03%)
Oct 10, 2024 87.32 87.73 86.81 87.71 1,925,026 -0.48(-0.54%)
Oct 09, 2024 87.96 88.81 87.75 88.19 821,282 +0.20(+0.23%)
Oct 08, 2024 88.03 88.31 87.66 87.99 1,646,290 +0.03(+0.03%)
Oct 07, 2024 88.41 88.45 87.33 87.96 1,254,587 -0.69(-0.78%)
Oct 04, 2024 88.68 88.96 87.90 88.65 1,170,585 +1.23(+1.41%)
Oct 03, 2024 87.47 87.84 87.02 87.42 2,972,536 -0.58(-0.66%)
Oct 02, 2024 87.76 88.48 87.46 88.00 767,239 -0.14(-0.16%)
Oct 01, 2024 89.06 89.12 87.51 88.14 3,385,819 -1.22(-1.37%)
Sep 30, 2024 88.78 89.63 88.45 89.36 3,289,094 +0.25(+0.28%)
Sep 27, 2024 89.36 90.03 88.81 89.11 1,172,738 +0.59(+0.67%)
Sep 26, 2024 89.18 89.44 88.36 88.52 1,031,114 +0.44(+0.50%)
Sep 25, 2024 89.20 89.23 87.99 88.08 1,646,613 -1.06(-1.19%)
Sep 24, 2024 89.31 89.45 88.50 89.14 2,840,465 +0.14(+0.16%)
Sep 23, 2024 89.75 89.94 88.70 89.00 3,767,339 -0.38(-0.42%)
Sep 20, 2024 90.00 90.01 89.21 89.38 5,519,007 -0.92(-1.02%)
Sep 19, 2024 90.58 90.58 89.30 90.30 2,047,494 +1.83(+2.07%)
Sep 18, 2024 88.38 90.66 87.98 88.46 2,547,540 +0.03(+0.03%)
Sep 17, 2024 88.51 89.38 88.09 88.43 1,200,461 +0.70(+0.80%)
Sep 16, 2024 87.71 87.96 87.13 87.73 1,164,822 +0.34(+0.39%)
Sep 13, 2024 86.23 87.53 86.23 87.40 1,323,555 +2.11(+2.48%)
Sep 12, 2024 84.63 85.73 84.02 85.28 876,624 +1.07(+1.27%)
Sep 11, 2024 83.57 84.34 82.33 84.22 3,004,180 +0.23(+0.27%)
Sep 10, 2024 84.12 84.19 82.96 83.99 4,303,777 -0.04(-0.05%)
Sep 09, 2024 83.90 84.73 83.66 84.03 1,680,399 +0.22(+0.26%)
Sep 06, 2024 85.38 85.94 83.49 83.81 1,332,344 -1.62(-1.90%)
Sep 05, 2024 86.09 86.28 85.03 85.43 4,840,685 -0.42(-0.49%)
Sep 04, 2024 85.70 86.79 85.32 85.85 1,224,043 -0.18(-0.21%)
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.