Russell 2000 Value Vanguard (NQ: VTWV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	102.84	102.84	101.98	101.98	9,503	-0.98(-0.95%)
May 30, 2018	102.88	103.02	102.82	102.96	3,511	+1.64(+1.62%)
May 29, 2018	101.08	101.69	100.95	101.32	2,708	-0.14(-0.14%)
May 25, 2018		101.46	101.46	101.46	0	-0.34(-0.34%)
May 24, 2018	101.60	101.86	101.07	101.80	2,835	+0.03(+0.03%)
May 23, 2018	101.55	101.86	101.55	101.77	5,081	-0.35(-0.34%)
May 22, 2018	102.40	102.64	102.12	102.12	3,613	-0.09(-0.09%)
May 21, 2018	101.75	102.21	101.75	102.21	2,732	+1.03(+1.01%)
May 18, 2018	101.30	101.37	101.16	101.19	3,467	-0.01(-0.01%)
May 17, 2018	101.08	101.25	101.06	101.20	3,220	+0.88(+0.88%)
May 16, 2018	99.55	100.79	99.55	100.31	19,132	+0.70(+0.71%)
May 15, 2018	99.37	99.77	99.09	99.61	2,744	+0.04(+0.04%)
May 14, 2018	99.89	99.89	99.44	99.57	8,337	-0.12(-0.12%)
May 11, 2018	100.00	100.00	99.65	99.69	2,227	+0.01(+0.01%)
May 10, 2018	99.62	99.89	99.47	99.68	3,101	+0.21(+0.21%)
May 09, 2018	98.90	99.55	98.86	99.48	8,587	+0.95(+0.97%)
May 08, 2018	98.16	98.52	98.16	98.52	2,005	-0.12(-0.13%)
May 07, 2018	98.14	98.65	98.14	98.65	4,026	+1.10(+1.13%)
May 04, 2018	96.43	98.09	96.43	97.55	3,098	+1.04(+1.08%)
May 03, 2018	96.57	96.67	95.93	96.51	3,776	-0.43(-0.44%)
May 02, 2018	96.40	97.43	96.40	96.93	13,196	+0.74(+0.77%)
May 01, 2018	96.08	96.19	95.52	96.19	2,298	-0.15(-0.15%)
Apr 30, 2018	97.17	97.17	96.34	96.34	3,791	-0.86(-0.88%)
Apr 27, 2018	97.19	97.31	96.94	97.19	4,372	-0.34(-0.35%)
Apr 26, 2018	97.20	97.56	96.76	97.53	1,500	+0.60(+0.62%)
Apr 25, 2018	96.97	97.19	96.61	96.93	2,717	-0.97(-0.99%)
Apr 24, 2018	97.67	97.91	97.67	97.91	1,158	+1.15(+1.19%)
Apr 23, 2018	96.98	97.53	96.76	96.76	1,949	-0.29(-0.29%)
Apr 20, 2018	97.09	97.38	96.92	97.04	4,936	-0.61(-0.62%)
Apr 19, 2018	97.95	97.95	97.22	97.65	4,059	-0.17(-0.17%)
Apr 18, 2018	97.70	98.29	97.70	97.81	2,989	+0.35(+0.36%)
Apr 17, 2018	97.29	97.75	97.29	97.46	6,011	+0.33(+0.34%)
Apr 16, 2018	96.48	97.17	96.12	97.13	6,400	+1.16(+1.21%)
Apr 13, 2018	95.97	96.31	95.96	95.97	2,958	-0.36(-0.37%)
Apr 12, 2018	96.43	96.45	96.19	96.33	2,865	+0.66(+0.69%)
Apr 11, 2018	95.62	95.76	95.57	95.67	6,372	-0.12(-0.13%)
Apr 10, 2018	94.91	95.79	94.91	95.79	2,874	+2.00(+2.13%)
Apr 09, 2018	94.58	95.02	93.79	93.79	3,751	-0.21(-0.22%)
Apr 06, 2018	95.42	95.84	94.00	94.00	3,457	-1.93(-2.01%)
Apr 05, 2018	95.41	95.93	95.41	95.93	3,730	+0.77(+0.81%)
Apr 04, 2018	92.76	95.19	92.76	95.17	5,074	+1.74(+1.86%)
Apr 03, 2018	93.00	93.57	93.00	93.43	3,551	+0.79(+0.85%)
Apr 02, 2018	94.43	94.43	92.08	92.64	8,654	-2.25(-2.38%)
Mar 29, 2018		94.90	94.90	94.90	0	+0.95(+1.01%)
Mar 28, 2018	93.59	94.20	93.46	93.95	10,323	+0.46(+0.50%)
Mar 27, 2018	95.23	95.23	93.44	93.48	4,218	-1.39(-1.47%)
Mar 26, 2018	94.15	94.87	93.30	94.87	2,742	+1.92(+2.06%)
Mar 23, 2018	95.16	95.16	92.88	92.96	12,053	-3.57(-3.69%)
Mar 22, 2018	96.65	96.81	95.85	96.52	7,038	-0.78(-0.80%)
Mar 21, 2018	96.89	97.48	96.89	97.30	4,846	+0.64(+0.66%)
Mar 20, 2018	97.03	97.03	96.65	96.66	2,684	+0.47(+0.49%)
Mar 19, 2018	96.85	97.04	96.19	96.19	2,539	-1.67(-1.71%)
Mar 16, 2018	96.93	97.97	96.93	97.86	2,881	+0.77(+0.80%)
Mar 15, 2018	97.39	97.39	96.99	97.09	2,699	-0.22(-0.23%)
Mar 14, 2018	97.93	97.98	97.27	97.31	4,306	-0.80(-0.82%)
Mar 13, 2018	98.80	99.05	97.94	98.11	6,830	-0.30(-0.31%)
Mar 12, 2018	98.15	98.52	98.01	98.41	3,133	+0.34(+0.35%)
Mar 09, 2018	97.11	98.07	97.11	98.07	7,644	+1.61(+1.67%)
Mar 08, 2018	96.87	96.87	96.20	96.46	14,173	-0.71(-0.73%)
Mar 07, 2018		97.17		97.17	3,801	+0.78(+0.81%)
Mar 06, 2018	95.95	96.46	95.09	96.40	42,856	+0.79(+0.83%)
Mar 05, 2018	94.30	95.78	94.30	95.61	8,652	+0.78(+0.83%)
Mar 02, 2018	92.70	94.82	92.45	94.82	9,491	+1.36(+1.46%)

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.