Russell 2000 Value Vanguard (NQ: VTWV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	71.84	72.56	71.57	72.50	3,578	+1.26(+1.77%)
Mar 28, 2014	71.30	71.85	71.16	71.24	6,629	+0.08(+0.12%)
Mar 27, 2014	71.56	71.71	71.02	71.16	7,634	-0.71(-0.99%)
Mar 26, 2014	73.10	73.10	71.87	71.87	3,483	-0.73(-1.00%)
Mar 25, 2014	72.88	73.21	72.42	72.60	4,745	-0.06(-0.08%)
Mar 24, 2014	73.33	73.33	72.12	72.66	2,489	-0.41(-0.57%)
Mar 21, 2014	73.34	73.89	73.07	73.07	3,588	+0.03(+0.03%)
Mar 20, 2014	72.70	73.20	72.70	73.05	2,871	+0.12(+0.17%)
Mar 19, 2014	73.05	73.05	72.92	72.92	1,035	+0.02(+0.02%)
Mar 18, 2014	72.39	72.91	72.36	72.91	1,126	+0.57(+0.79%)
Mar 17, 2014	72.52	72.76	72.33	72.33	14,772	+0.43(+0.60%)
Mar 14, 2014	72.03	72.17	71.90	71.90	4,991	+0.17(+0.23%)
Mar 13, 2014	72.64	72.65	71.45	71.74	4,084	-0.46(-0.64%)
Mar 12, 2014	71.92	72.19	71.88	72.19	1,632	+0.09(+0.12%)
Mar 11, 2014	72.50	72.50	72.11	72.11	1,893	-0.60(-0.83%)
Mar 10, 2014	72.76	72.85	72.56	72.71	2,641	-0.15(-0.21%)
Mar 07, 2014	73.08	73.12	72.65	72.86	5,876	-0.02(-0.02%)
Mar 06, 2014	73.04	73.04	72.82	72.88	2,391	+0.07(+0.10%)
Mar 05, 2014	72.89	72.89	72.58	72.81	3,357	-0.11(-0.15%)
Mar 04, 2014	72.09	73.29	72.09	72.91	6,001	+1.64(+2.30%)
Mar 03, 2014	71.26	71.27	70.80	71.27	6,529	-0.48(-0.68%)
Feb 28, 2014	71.64	72.13	71.64	71.76	3,192	+0.45(+0.63%)
Feb 27, 2014	70.94	71.42	70.94	71.30	4,959	+0.27(+0.39%)
Feb 26, 2014	70.63	71.11	70.62	71.03	3,790	+0.38(+0.54%)
Feb 25, 2014	70.75	71.01	70.64	70.65	2,595	-0.48(-0.67%)
Feb 24, 2014	71.21	71.25	70.25	71.13	3,221	+0.87(+1.24%)
Feb 21, 2014	70.21	70.38	70.12	70.25	1,678	+0.11(+0.15%)
Feb 20, 2014	69.65	70.15	69.65	70.14	6,223	+0.22(+0.32%)
Feb 19, 2014	70.12	70.34	69.92	69.92	2,087	-0.46(-0.65%)
Feb 18, 2014	69.90	70.39	69.90	70.38	3,249	+0.65(+0.93%)
Feb 14, 2014	69.31	69.73	69.73	69.73	4,946	+0.25(+0.36%)
Feb 13, 2014	68.05	69.50	68.05	69.48	5,133	+0.89(+1.29%)
Feb 12, 2014	68.53	68.80	68.52	68.59	3,325	+0.14(+0.21%)
Feb 11, 2014	67.79	68.53	67.72	68.45	2,711	+0.90(+1.32%)
Feb 10, 2014	67.56	67.59	67.07	67.56	5,309	+0.06(+0.09%)
Feb 07, 2014	67.36	67.55	67.32	67.50	1,505	+0.47(+0.70%)
Feb 06, 2014	67.18	67.19	66.90	67.03	2,491	+0.50(+0.75%)
Feb 05, 2014	66.69	66.75	66.04	66.53	18,260	-0.48(-0.72%)
Feb 04, 2014	66.87	67.25	66.82	67.01	3,619	+0.60(+0.90%)
Feb 03, 2014	68.35	68.36	66.21	66.41	5,232	-2.16(-3.14%)
Jan 31, 2014	68.61	68.77	68.54	68.57	4,555	-0.49(-0.71%)
Jan 30, 2014	68.79	69.34	68.71	69.06	1,772	+0.82(+1.20%)
Jan 29, 2014	68.56	68.76	68.24	68.24	4,027	-0.87(-1.26%)
Jan 28, 2014	68.78	69.11	68.68	69.11	6,293	+0.19(+0.28%)
Jan 27, 2014	69.61	69.65	68.56	68.91	3,771	-0.57(-0.82%)
Jan 24, 2014	70.60	70.60	69.34	69.48	13,108	-1.28(-1.81%)
Jan 23, 2014	71.28	71.28	70.76	70.76	2,811	-0.85(-1.18%)
Jan 22, 2014	71.31	71.70	71.31	71.61	4,126	+0.48(+0.68%)
Jan 21, 2014	71.18	71.18	71.06	71.13	694	+0.40(+0.56%)
Jan 17, 2014	70.94	70.73	70.73	70.73	2,171	-0.17(-0.25%)
Jan 16, 2014	70.93	70.99	70.84	70.91	1,352	-0.00(-0.00%)
Jan 15, 2014	70.79	70.98	70.79	70.91	4,791	+0.46(+0.65%)
Jan 14, 2014	69.85	70.48	69.85	70.45	6,762	+0.60(+0.85%)
Jan 13, 2014	70.44	70.45	69.80	69.85	7,559	-0.59(-0.84%)
Jan 10, 2014	70.45	70.50	70.34	70.44	3,789	+0.02(+0.04%)
Jan 09, 2014	70.66	70.67	70.14	70.42	2,971	+0.12(+0.18%)
Jan 08, 2014	70.50	70.63	70.29	70.29	4,018	-0.37(-0.53%)
Jan 07, 2014	70.52	70.96	70.52	70.67	2,315	+0.35(+0.50%)
Jan 06, 2014	70.96	70.96	70.32	70.32	4,304	-0.30(-0.42%)
Jan 03, 2014	70.73	70.81	70.52	70.62	5,368	+0.18(+0.25%)

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.