Russell 2000 Value Vanguard (NQ: VTWV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	87.68	87.68	86.50	87.56	9,275	-0.20(-0.23%)
May 30, 2017	88.08	88.25	87.63	87.76	9,450	-0.62(-0.70%)
May 26, 2017	88.31	88.52	88.15	88.38	3,476	-0.07(-0.08%)
May 25, 2017	89.11	89.11	88.22	88.45	21,063	-0.06(-0.07%)
May 24, 2017	88.83	89.05	87.89	88.51	29,585	+0.10(+0.11%)
May 23, 2017	88.20	88.78	88.15	88.41	3,809	+0.09(+0.10%)
May 22, 2017	87.87	88.39	87.87	88.32	61,210	+0.67(+0.76%)
May 19, 2017	87.49	88.05	87.49	87.66	6,049	+0.35(+0.40%)
May 18, 2017	86.78	87.36	86.62	87.30	10,098	-0.02(-0.02%)
May 17, 2017	87.82	88.08	87.01	87.32	10,513	-2.01(-2.25%)
May 16, 2017	89.36	89.36	88.80	89.33	7,615	+0.06(+0.07%)
May 15, 2017	89.14	89.74	89.14	89.27	5,147	+0.64(+0.72%)
May 12, 2017	89.01	89.01	88.51	88.63	9,068	-0.65(-0.73%)
May 11, 2017	89.63	89.63	88.65	89.28	31,540	-0.73(-0.81%)
May 10, 2017	89.17	90.09	89.17	90.00	6,528	+0.46(+0.51%)
May 09, 2017	90.08	90.08	89.55	89.55	6,111	-0.30(-0.33%)
May 08, 2017	89.97	90.00	89.42	89.85	7,663	-0.09(-0.10%)
May 05, 2017	90.04	90.04	89.34	89.93	5,849	+0.49(+0.54%)
May 04, 2017	89.92	89.92	89.06	89.45	5,990	-0.37(-0.41%)
May 03, 2017	89.78	89.85	89.52	89.82	7,493	-0.34(-0.38%)
May 02, 2017	90.91	90.91	89.96	90.16	5,025	-0.52(-0.57%)
May 01, 2017	90.60	90.73	89.93	90.68	85,747	+0.33(+0.37%)
Apr 28, 2017	91.48	91.48	90.34	90.35	5,343	-1.44(-1.57%)
Apr 27, 2017	92.49	92.49	91.48	91.79	4,837	-0.61(-0.66%)
Apr 26, 2017	91.50	92.80	91.50	92.40	7,212	+0.90(+0.99%)
Apr 25, 2017	91.41	91.89	91.41	91.50	7,396	+0.82(+0.91%)
Apr 24, 2017	90.82	91.02	90.54	90.67	7,377	+1.01(+1.12%)
Apr 21, 2017	89.40	89.75	89.39	89.66	3,845	-0.06(-0.07%)
Apr 20, 2017	88.90	89.72	88.90	89.72	5,799	+1.12(+1.27%)
Apr 19, 2017	88.62	89.20	88.58	88.60	10,504	+0.18(+0.21%)
Apr 18, 2017	87.81	88.42	87.80	88.42	5,578	+0.36(+0.41%)
Apr 17, 2017	87.73	88.05	87.30	88.05	6,886	+0.74(+0.84%)
Apr 13, 2017	88.23	88.37	87.32	87.32	11,555	-1.14(-1.28%)
Apr 12, 2017	88.46	88.80	88.36	88.45	5,471	-1.30(-1.45%)
Apr 11, 2017	88.65	89.75	88.65	89.75	6,192	+0.87(+0.98%)
Apr 10, 2017	88.51	89.44	88.51	88.88	7,320	+0.09(+0.10%)
Apr 07, 2017	88.73	89.04	88.43	88.79	3,387	-0.09(-0.10%)
Apr 06, 2017	87.96	88.88	87.71	88.88	6,954	+0.89(+1.01%)
Apr 05, 2017	89.58	89.99	87.84	87.99	13,126	-1.05(-1.18%)
Apr 04, 2017	88.91	89.25	88.72	89.05	7,657	-0.01(-0.01%)
Apr 03, 2017	90.14	90.25	88.86	89.06	9,596	-0.94(-1.04%)
Mar 31, 2017	90.00	90.35	89.67	90.00	25,070	+0.11(+0.13%)
Mar 30, 2017	89.01	89.93	89.01	89.88	4,215	+1.02(+1.14%)
Mar 29, 2017	88.54	89.00	88.45	88.86	5,724	+0.19(+0.22%)
Mar 28, 2017	87.46	88.69	87.46	88.67	91,791	+0.96(+1.09%)
Mar 27, 2017	86.37	87.76	86.37	87.72	5,423	+0.03(+0.03%)
Mar 24, 2017	87.94	88.31	87.35	87.69	3,715	-0.11(-0.12%)
Mar 23, 2017	86.94	88.14	86.82	87.79	10,457	+0.73(+0.84%)
Mar 22, 2017	87.09	87.30	86.48	87.07	5,461	-0.12(-0.14%)
Mar 21, 2017	90.36	90.36	87.19	87.19	31,389	-2.59(-2.89%)
Mar 20, 2017	90.46	90.46	89.78	89.78	14,903	-0.75(-0.83%)
Mar 17, 2017	90.19	90.53	89.75	90.53	5,629	+0.47(+0.52%)
Mar 16, 2017	90.13	90.29	89.85	90.06	7,219	+0.29(+0.32%)
Mar 15, 2017	88.88	89.88	88.84	89.77	10,885	+1.25(+1.41%)
Mar 14, 2017	88.54	88.55	87.83	88.52	11,827	-0.41(-0.46%)
Mar 13, 2017	88.55	89.20	88.55	88.93	12,147	+0.36(+0.41%)
Mar 10, 2017	88.95	88.95	87.95	88.57	18,642	+0.09(+0.10%)
Mar 09, 2017	88.81	89.18	88.26	88.48	21,975	-0.39(-0.43%)
Mar 08, 2017	90.00	90.03	88.87	88.87	4,227	-0.98(-1.09%)
Mar 07, 2017	90.35	90.35	89.75	89.85	5,784	-0.55(-0.61%)
Mar 06, 2017	90.54	90.54	89.97	90.40	6,455	-0.63(-0.69%)
Mar 03, 2017	91.02	91.50	90.51	91.03	7,947	+0.02(+0.02%)
Mar 02, 2017	92.61	92.61	90.99	91.01	101,839	-1.72(-1.85%)

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.