Skip to main content

Russell 2000 Growth Vanguard (NQ: VTWG )

206.76 +2.28 (+1.12%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 206.43 207.34 205.96 206.76 13,265 +2.28(+1.12%)
Oct 31, 2024 207.43 207.94 204.38 204.48 18,229 -3.53(-1.70%)
Oct 30, 2024 208.16 210.30 207.81 208.01 9,066 -0.70(-0.34%)
Oct 29, 2024 207.37 208.82 207.30 208.71 21,779 -0.44(-0.21%)
Oct 28, 2024 207.77 209.83 207.77 209.15 18,467 +2.98(+1.45%)
Oct 25, 2024 208.18 208.70 205.89 206.17 27,067 -0.15(-0.07%)
Oct 24, 2024 206.85 207.48 205.79 206.32 15,722 +0.05(+0.02%)
Oct 23, 2024 207.01 207.79 204.97 206.27 18,071 -1.95(-0.94%)
Oct 22, 2024 209.24 209.41 207.66 208.22 14,986 -1.38(-0.66%)
Oct 21, 2024 211.52 211.62 208.97 209.60 13,082 -2.30(-1.09%)
Oct 18, 2024 213.10 213.10 211.65 211.90 12,142 -0.52(-0.24%)
Oct 17, 2024 213.85 213.85 211.74 212.42 21,864 -0.81(-0.38%)
Oct 16, 2024 211.47 213.32 211.17 213.23 18,813 +3.20(+1.52%)
Oct 15, 2024 209.67 211.58 208.91 210.03 21,600 -0.09(-0.04%)
Oct 14, 2024 208.70 210.16 208.20 210.12 19,809 +1.42(+0.68%)
Oct 11, 2024 204.08 208.70 204.08 208.70 13,864 +4.58(+2.24%)
Oct 10, 2024 203.64 204.12 201.64 204.12 21,075 -1.23(-0.60%)
Oct 09, 2024 205.01 206.60 204.57 205.35 14,943 +0.15(+0.07%)
Oct 08, 2024 204.37 205.60 204.19 205.20 15,827 +1.08(+0.53%)
Oct 07, 2024 205.92 205.92 202.97 204.12 14,133 -2.27(-1.10%)
Oct 04, 2024 205.55 206.39 204.55 206.39 19,616 +3.48(+1.72%)
Oct 03, 2024 203.42 204.28 201.95 202.91 61,017 -1.73(-0.85%)
Oct 02, 2024 203.33 204.95 202.48 204.64 123,735 +0.39(+0.19%)
Oct 01, 2024 206.80 206.80 202.77 204.25 57,068 -3.00(-1.45%)
Sep 30, 2024 205.78 207.82 204.90 207.25 23,950 +0.64(+0.31%)
Sep 27, 2024 207.25 208.42 205.99 206.61 19,589 +1.49(+0.73%)
Sep 26, 2024 206.83 207.13 204.40 205.12 18,753 +0.76(+0.37%)
Sep 25, 2024 206.14 206.28 204.14 204.36 21,538 -2.09(-1.01%)
Sep 24, 2024 206.51 206.51 204.75 206.45 21,780 +0.75(+0.36%)
Sep 23, 2024 207.73 207.74 205.07 205.70 30,203 -0.79(-0.38%)
Sep 20, 2024 208.18 208.18 206.11 206.49 26,934 -1.58(-0.76%)
Sep 19, 2024 208.89 208.89 206.10 208.07 37,446 +4.60(+2.26%)
Sep 18, 2024 203.48 208.19 202.97 203.46 112,024 +0.00(+0.00%)
Sep 17, 2024 203.78 205.37 202.41 203.46 29,499 +1.69(+0.84%)
Sep 16, 2024 202.05 202.87 200.66 201.78 19,617 +0.06(+0.03%)
Sep 13, 2024 198.67 202.11 198.67 201.72 29,429 +4.84(+2.46%)
Sep 12, 2024 194.86 197.41 193.63 196.88 27,969 +2.67(+1.37%)
Sep 11, 2024 192.63 194.42 189.85 194.21 23,251 +1.28(+0.66%)
Sep 10, 2024 193.72 193.72 190.72 192.94 16,400 -0.41(-0.21%)
Sep 09, 2024 193.22 194.85 193.06 193.34 30,939 +1.46(+0.76%)
Sep 06, 2024 196.13 197.07 191.09 191.89 37,599 -4.01(-2.05%)
Sep 05, 2024 197.55 197.55 195.01 195.90 24,155 -1.53(-0.77%)
Sep 04, 2024 196.32 198.91 195.56 197.43 24,901 +0.02(+0.01%)
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.