Russell 2000 Growth Vanguard (NQ: VTWG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	192.67	193.49	190.08	191.05	20,206	-0.35(-0.18%)
Jun 27, 2024	189.16	191.40	189.16	191.40	17,229	+2.43(+1.28%)
Jun 26, 2024	188.33	189.21	188.32	188.97	10,761	-0.68(-0.36%)
Jun 25, 2024	189.50	189.65	188.84	189.65	13,846	+0.38(+0.20%)
Jun 24, 2024	189.00	190.75	189.00	189.27	9,341	-0.02(-0.01%)
Jun 21, 2024	188.18	189.37	187.41	189.29	10,165	+0.68(+0.36%)
Jun 20, 2024	190.16	191.18	188.38	188.62	30,753	-1.20(-0.63%)
Jun 18, 2024	189.14	190.44	189.14	189.81	10,197	+0.41(+0.22%)
Jun 17, 2024	187.38	190.11	186.56	189.40	14,657	+1.55(+0.82%)
Jun 14, 2024	188.90	188.90	187.23	187.86	19,568	-2.88(-1.51%)
Jun 13, 2024	192.38	192.38	189.40	190.73	31,522	-1.30(-0.68%)
Jun 12, 2024	193.96	195.35	191.60	192.03	62,445	+2.82(+1.49%)
Jun 11, 2024	188.32	189.26	187.29	189.21	11,755	-0.47(-0.25%)
Jun 10, 2024	187.32	189.69	186.80	189.68	14,207	+1.20(+0.64%)
Jun 07, 2024	189.29	189.75	188.29	188.49	13,175	-2.18(-1.14%)
Jun 06, 2024	191.91	191.92	190.40	190.66	12,910	-1.74(-0.90%)
Jun 05, 2024	190.00	192.40	189.10	192.40	19,555	+3.81(+2.02%)
Jun 04, 2024	189.76	189.78	188.32	188.59	30,785	-2.13(-1.12%)
Jun 03, 2024	193.42	193.42	189.26	190.72	25,063	-0.90(-0.47%)
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%)

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.