Russell 2000 Value Vanguard (NQ: VTWV )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	50.25	50.29	50.24	50.29	367	-0.13(-0.26%)
May 23, 2011	50.60	50.62	50.42	50.42	6,027	-0.75(-1.47%)
May 20, 2011	51.40	51.46	51.09	51.17	9,215	-0.39(-0.76%)
May 19, 2011	51.62	51.62	51.53	51.56	795	+0.10(+0.19%)
May 18, 2011	51.32	51.46	51.32	51.46	1,688	+0.69(+1.37%)
May 17, 2011	50.88	50.95	50.46	50.77	2,449	-0.38(-0.75%)
May 16, 2011	51.46	51.46	51.15	51.15	493	-0.39(-0.76%)
May 13, 2011	52.09	52.09	51.53	51.55	367	-0.42(-0.82%)
May 11, 2011	52.34	51.97	51.97	51.97	979	-0.60(-1.14%)
May 10, 2011	52.20	52.65	52.20	52.57	1,347	+0.76(+1.46%)
May 09, 2011	51.81	51.81	51.81	51.81	611	+0.55(+1.07%)
May 05, 2011	51.44	51.27	51.27	51.27	734	-0.40(-0.77%)
May 04, 2011	52.26	52.31	51.55	51.67	10,522	-0.65(-1.23%)
May 03, 2011	52.64	52.73	51.95	52.31	9,178	-0.40(-0.76%)
May 02, 2011	52.71	53.51	52.71	52.71	8,786	-0.60(-1.13%)
Apr 29, 2011	53.16	53.41	53.06	53.31	11,687	+0.20(+0.38%)
Apr 28, 2011	52.94	53.11	52.93	53.11	12,575	+0.48(+0.92%)
Apr 27, 2011	52.65	52.71	52.58	52.63	4,772	-0.08(-0.15%)
Apr 26, 2011	52.11	52.83	52.11	52.71	7,110	+0.72(+1.38%)
Apr 25, 2011	51.95	51.99	51.79	51.99	2,080	+0.07(+0.13%)
Apr 21, 2011	51.91	51.93	51.82	51.93	2,325	+0.29(+0.57%)
Apr 20, 2011	51.71	51.78	51.47	51.64	3,287	+0.69(+1.35%)
Apr 19, 2011	51.20	51.20	50.74	50.95	3,070	+0.05(+0.10%)
Apr 18, 2011	51.06	51.06	50.64	50.89	8,982	-0.76(-1.47%)
Apr 15, 2011	51.48	51.66	51.46	51.65	9,178	+0.42(+0.81%)
Apr 14, 2011	50.75	51.23	50.71	51.23	9,753	+0.22(+0.43%)
Apr 13, 2011	51.16	51.16	50.76	51.01	3,059	-0.08(-0.16%)
Apr 12, 2011	51.64	51.64	51.10	51.10	7,954	-0.58(-1.12%)
Apr 11, 2011	51.68	51.68	51.68	51.68	489	-0.60(-1.14%)
Apr 08, 2011	53.12	53.12	52.26	52.27	10,268	-0.69(-1.30%)
Apr 07, 2011	52.93	52.96	52.84	52.96	1,713	-0.26(-0.49%)
Apr 06, 2011	53.22	53.23	53.11	53.22	4,163	+0.11(+0.20%)
Apr 05, 2011	53.06	53.11	53.05	53.11	1,495	+0.24(+0.45%)
Apr 04, 2011	52.95	52.95	52.84	52.88	2,814	+0.12(+0.23%)
Apr 01, 2011	52.68	52.94	52.68	52.75	734	+0.26(+0.50%)
Mar 31, 2011	52.49	52.49	52.48	52.49	1,835	+0.23(+0.44%)
Mar 30, 2011	52.16	52.26	52.16	52.26	856	+0.65(+1.25%)
Mar 29, 2011	51.26	51.62	51.26	51.62	367	+0.38(+0.75%)
Mar 28, 2011	51.52	51.63	51.23	51.23	489	-0.41(-0.79%)
Mar 25, 2011	51.24	51.83	51.24	51.64	3,726	+0.70(+1.38%)
Mar 24, 2011	51.02	51.02	50.76	50.94	2,875	+0.04(+0.08%)
Mar 23, 2011	50.40	50.91	50.37	50.90	3,916	+0.03(+0.06%)
Mar 22, 2011	51.15	51.15	50.74	50.87	2,692	+0.01(+0.02%)
Mar 21, 2011	50.90	50.93	50.76	50.86	11,919	+0.97(+1.95%)
Mar 18, 2011	49.89	49.89	49.89	49.89	122	+0.33(+0.66%)
Mar 17, 2011	49.50	49.56	49.50	49.56	2,861	+0.62(+1.27%)
Mar 16, 2011	49.23	49.27	48.87	48.94	5,874	-0.77(-1.55%)
Mar 15, 2011	49.04	49.72	49.00	49.71	1,611	-0.34(-0.68%)
Mar 14, 2011	49.71	50.05	49.71	50.05	349	-0.34(-0.67%)
Mar 11, 2011	50.39	50.39	50.39	50.39	396	-0.02(-0.03%)
Mar 10, 2011	50.30	50.40	50.28	50.40	1,223	-1.23(-2.39%)
Mar 09, 2011	51.52	51.64	51.52	51.64	1,448	+0.31(+0.60%)
Mar 08, 2011	50.75	51.32	50.75	51.32	1,505	+0.38(+0.75%)
Mar 07, 2011	51.38	51.38	50.94	50.94	611	-0.54(-1.05%)
Mar 04, 2011	51.48	51.48	51.48	51.48	122	-0.40(-0.77%)
Mar 03, 2011	51.88	51.88	51.88	51.88	489	+1.08(+2.12%)
Mar 02, 2011	50.74	50.81	50.74	50.80	513	-0.09(-0.18%)

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.