Russell 2000 Vanguard (NQ: VTWO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	93.92	93.94	92.17	92.45	1,357,662	-1.38(-1.47%)
Nov 14, 2024	95.44	95.62	93.56	93.83	1,479,499	-1.30(-1.37%)
Nov 13, 2024	96.71	97.02	95.04	95.13	1,373,691	-0.94(-0.98%)
Nov 12, 2024	97.11	97.81	95.72	96.07	1,627,315	-1.71(-1.75%)
Nov 11, 2024	97.24	98.06	97.04	97.78	2,306,644	+1.43(+1.48%)
Nov 08, 2024	95.53	96.48	95.34	96.35	2,125,997	+0.70(+0.73%)
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.