FinancialContent is the trusted provider of stock market information to the media industry.
Russell 2000 Growth Vanguard (NQ: VTWG)
146.03 USD  +0.85 (+0.59%)
Official Closing Price  /  Updated: 4:42 PM EDT, Jun 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 19, 2019 145.53 146.08 144.90 146.03 7,592 +0.85(+0.59%)
Jun 18, 2019 144.96 146.40 144.93 145.18 10,278 +1.49(+1.04%)
Jun 17, 2019 142.80 144.38 142.80 143.69 5,663 +1.69(+1.19%)
Jun 14, 2019 143.04 143.11 142.00 142.00 6,800 -1.15(-0.80%)
Jun 13, 2019 142.43 143.49 142.31 143.15 21,660 +1.42(+1.00%)
Jun 12, 2019 140.99 141.83 140.74 141.73 9,286 +0.23(+0.16%)
Jun 11, 2019 143.48 143.48 140.83 141.50 4,427 -0.63(-0.44%)
Jun 10, 2019 141.73 143.50 141.73 142.13 11,068 +1.07(+0.76%)
Jun 07, 2019 140.15 141.52 140.15 141.06 8,600 +1.30(+0.93%)
Jun 06, 2019 140.25 140.28 138.53 139.76 10,982 -0.49(-0.35%)
Jun 05, 2019 140.61 140.81 139.02 140.25 10,856 +0.25(+0.18%)
Jun 04, 2019 137.76 140.02 137.30 140.00 11,565 +3.97(+2.92%)
Jun 03, 2019 136.42 136.99 135.32 136.03 10,948 -0.31(-0.23%)
May 31, 2019 136.34 136.73 135.97 136.34 5,800 -1.89(-1.37%)
May 30, 2019 138.88 139.50 137.44 138.23 5,129 +0.07(+0.05%)
May 29, 2019 139.04 139.04 137.69 138.16 10,744 -1.64(-1.17%)
May 28, 2019 140.68 141.36 139.68 139.80 4,561 -0.60(-0.43%)
May 24, 2019 140.13 140.70 139.65 140.40 6,700 +1.28(+0.92%)
May 23, 2019 140.58 140.58 138.33 139.12 13,539 -2.94(-2.07%)
May 22, 2019 142.53 142.88 141.97 142.06 5,576 -1.17(-0.82%)
May 21, 2019 141.60 143.23 141.59 143.23 4,649 +2.34(+1.66%)
May 20, 2019 140.79 141.57 140.38 140.89 16,898 -1.00(-0.70%)
May 17, 2019 142.89 143.42 141.68 141.89 6,900 -2.11(-1.47%)
May 16, 2019 143.62 145.04 143.62 144.00 6,370 +0.89(+0.62%)
May 15, 2019 141.03 143.27 141.03 143.11 6,981 +0.81(+0.57%)
May 14, 2019 140.57 142.67 140.57 142.30 7,261 +2.06(+1.47%)
May 13, 2019 142.14 142.54 139.93 140.24 11,995 -4.93(-3.40%)
May 10, 2019 144.42 145.17 142.54 145.17 6,400 -0.15(-0.10%)
May 09, 2019 144.30 145.40 142.54 145.32 9,083 -0.45(-0.31%)
May 08, 2019 145.99 146.86 145.55 145.77 4,010 -0.61(-0.42%)
May 07, 2019 148.57 148.62 145.55 146.38 11,292 -3.18(-2.13%)
May 06, 2019 146.71 150.00 146.64 149.56 8,635 +0.17(+0.11%)
May 03, 2019 147.40 149.39 147.19 149.39 8,000 +3.04(+2.08%)
May 02, 2019 145.88 146.96 144.96 146.35 6,505 +0.73(+0.50%)
May 01, 2019 147.48 147.50 145.62 145.62 8,636 -1.43(-0.97%)
Apr 30, 2019 147.93 148.19 146.05 147.05 7,734 -1.12(-0.76%)
Apr 29, 2019 147.68 148.48 147.57 148.17 12,127 +0.69(+0.47%)
Apr 26, 2019 145.92 147.50 145.90 147.48 7,500 +1.53(+1.05%)
Apr 25, 2019 146.19 146.19 144.68 145.95 9,419 -0.90(-0.61%)
Apr 24, 2019 146.68 147.43 146.35 146.85 9,757 +0.45(+0.31%)
Apr 23, 2019 144.41 146.60 144.41 146.40 11,259 +2.74(+1.91%)
Apr 22, 2019 143.70 144.14 143.46 143.66 8,845 -0.17(-0.12%)
Apr 18, 2019 144.04 144.28 142.34 143.83 14,100 -0.08(-0.06%)
Apr 17, 2019 146.44 146.44 143.16 143.91 10,250 -2.15(-1.47%)
Apr 16, 2019 146.30 146.68 145.60 146.06 5,611 +0.19(+0.13%)
Apr 15, 2019 146.39 146.40 145.26 145.87 12,335 -0.46(-0.31%)
Apr 12, 2019 147.06 147.06 146.00 146.33 5,200 +0.30(+0.21%)
Apr 11, 2019 146.52 146.52 145.83 146.03 8,625 -0.11(-0.07%)
Apr 10, 2019 144.52 146.37 144.52 146.14 8,544 +1.76(+1.22%)
Apr 09, 2019 145.49 145.67 144.17 144.38 11,679 -1.74(-1.19%)
Apr 08, 2019 145.97 146.12 145.59 146.12 10,093 -0.36(-0.25%)
Apr 05, 2019 145.38 146.48 145.38 146.48 8,200 +1.85(+1.28%)
Apr 04, 2019 145.16 145.31 144.24 144.63 2,615 -0.31(-0.21%)
Apr 03, 2019 145.00 145.78 144.54 144.94 6,342 +1.23(+0.85%)
Apr 02, 2019 144.21 144.21 143.26 143.71 9,111 -0.19(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.