NasdaqGM - Delayed Quote USD

Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)

182.65 -0.87 (-0.47%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 183.72 184.53 181.67 182.65 182.65 15,200
Apr 23, 2024 180.49 184.37 180.49 183.52 183.52 19,200
Apr 22, 2024 178.45 181.13 178.37 180.29 180.29 38,600
Apr 19, 2024 178.80 180.35 177.05 178.44 178.44 34,400
Apr 18, 2024 181.30 182.34 179.61 179.78 179.78 16,900
Apr 17, 2024 183.73 184.02 180.45 180.48 180.48 19,600
Apr 16, 2024 181.37 183.32 181.02 182.75 182.75 20,600
Apr 15, 2024 186.84 186.84 182.05 182.55 182.55 45,700
Apr 12, 2024 188.61 189.12 184.94 185.72 185.72 39,900
Apr 11, 2024 189.71 190.24 187.87 189.85 189.85 23,900
Apr 10, 2024 187.72 189.69 187.05 188.35 188.35 75,200
Apr 9, 2024 192.93 192.93 191.20 192.79 192.79 7,900
Apr 8, 2024 193.02 193.02 191.45 192.20 192.20 9,500
Apr 5, 2024 189.83 192.11 189.50 191.19 191.19 22,100
Apr 4, 2024 195.00 195.13 190.27 190.50 190.50 24,200
Apr 3, 2024 190.76 193.35 190.76 192.92 192.92 26,600
Apr 2, 2024 193.12 193.12 190.80 191.87 191.87 26,400
Apr 1, 2024 197.59 197.59 195.19 195.65 195.65 40,300
Mar 28, 2024 197.45 198.76 197.02 197.10 197.10 39,200
Mar 27, 2024 195.02 196.92 193.82 196.92 196.92 21,000
Mar 26, 2024 195.40 195.45 193.37 193.39 193.39 16,700
Mar 25, 2024 193.34 194.65 193.30 193.47 193.47 19,100
Mar 22, 2024 195.02 195.14 192.94 192.94 192.94 14,100
Mar 21, 2024 0.27 Dividend
Mar 21, 2024 194.98 196.21 194.22 195.01 195.01 32,500
Mar 20, 2024 189.60 193.53 189.01 193.19 192.92 28,400
Mar 19, 2024 187.42 190.59 187.40 189.97 189.71 20,200
Mar 18, 2024 192.21 192.21 189.58 189.73 189.47 11,900
Mar 15, 2024 190.60 191.69 190.25 191.25 190.99 12,900
Mar 14, 2024 193.84 193.99 189.66 191.22 190.96 31,800
Mar 13, 2024 193.65 195.33 193.65 194.75 194.48 14,700
Mar 12, 2024 193.96 194.25 191.85 193.76 193.49 31,800
Mar 11, 2024 194.96 195.08 193.15 193.26 192.99 14,800
Mar 8, 2024 197.70 199.00 194.42 195.33 195.06 40,300
Mar 7, 2024 195.62 196.57 195.17 195.75 195.48 20,200
Mar 6, 2024 195.20 195.30 192.97 194.22 193.95 21,100
Mar 5, 2024 193.76 194.53 191.74 192.34 192.08 15,100
Mar 4, 2024 196.70 197.00 195.29 195.47 195.20 20,200
Mar 1, 2024 192.36 195.00 192.05 194.55 194.28 27,400
Feb 29, 2024 193.91 194.44 191.28 191.85 191.59 41,900
Feb 28, 2024 191.75 192.30 191.05 191.28 191.02 20,400
Feb 27, 2024 191.59 192.80 190.95 192.52 192.25 22,200
Feb 26, 2024 187.61 189.72 187.10 189.46 189.20 17,600
Feb 23, 2024 187.30 188.35 186.17 187.62 187.36 20,800
Feb 22, 2024 186.06 187.72 185.62 187.29 187.03 20,400
Feb 21, 2024 185.01 185.01 182.93 184.24 183.99 36,400
Feb 20, 2024 186.73 186.73 184.72 185.74 185.48 29,400
Feb 16, 2024 189.88 190.83 188.63 188.70 188.44 34,900
Feb 15, 2024 189.09 191.81 188.94 191.66 191.40 45,400
Feb 14, 2024 185.33 187.66 184.63 187.39 187.13 46,500
Feb 13, 2024 184.03 185.22 181.45 182.60 182.35 53,800
Feb 12, 2024 187.67 190.47 187.67 189.84 189.58 74,000
Feb 9, 2024 184.22 186.92 184.22 186.78 186.52 36,000
Feb 8, 2024 180.26 183.36 180.22 183.15 182.90 16,800
Feb 7, 2024 181.01 181.01 179.04 180.04 179.79 16,500
Feb 6, 2024 178.46 180.24 177.66 180.24 179.99 31,400
Feb 5, 2024 179.06 179.19 176.55 178.25 178.00 19,700
Feb 2, 2024 179.33 181.06 178.39 180.34 180.09 27,700
Feb 1, 2024 179.06 181.20 177.41 181.20 180.95 39,900
Jan 31, 2024 180.33 182.81 177.52 177.52 177.28 73,300
Jan 30, 2024 182.90 182.90 180.83 181.41 181.16 34,400
Jan 29, 2024 180.05 183.30 179.29 183.30 183.05 33,300
Jan 26, 2024 180.23 181.33 179.41 179.71 179.46 17,900
Jan 25, 2024 180.47 181.17 178.64 179.56 179.31 64,400
Jan 24, 2024 182.39 182.39 178.42 178.42 178.17 43,200
Jan 23, 2024 181.59 182.09 179.07 180.11 179.86 48,100
Jan 22, 2024 178.20 180.52 178.20 180.25 180.00 21,400
Jan 19, 2024 176.02 176.86 174.02 176.66 176.42 44,800
Jan 18, 2024 175.63 175.63 173.00 175.20 174.96 21,000
Jan 17, 2024 173.32 174.39 172.74 174.39 174.15 44,500
Jan 16, 2024 175.33 176.30 174.56 175.50 175.26 39,900
Jan 12, 2024 179.00 179.86 176.53 176.89 176.65 30,600
Jan 11, 2024 178.06 178.45 175.31 177.21 176.97 30,600
Jan 10, 2024 178.62 178.79 176.97 178.74 178.49 20,200
Jan 9, 2024 178.28 179.29 177.17 178.72 178.47 26,800
Jan 8, 2024 175.65 180.21 175.28 180.21 179.96 34,900
Jan 5, 2024 175.35 177.36 175.30 175.96 175.72 29,400
Jan 4, 2024 176.38 177.53 176.35 176.71 176.47 27,000
Jan 3, 2024 179.74 179.92 176.19 176.56 176.32 50,900
Jan 2, 2024 182.62 183.88 180.74 181.76 181.51 59,800
Dec 29, 2023 186.46 186.51 183.55 183.55 183.30 29,500
Dec 28, 2023 186.84 187.78 186.11 186.54 186.28 48,400
Dec 27, 2023 187.11 187.59 186.07 187.42 187.16 30,600
Dec 26, 2023 184.80 186.72 184.29 186.35 186.09 28,600
Dec 22, 2023 183.24 184.72 182.75 183.71 183.46 35,300
Dec 21, 2023 181.18 182.25 180.36 182.25 182.00 29,000
Dec 20, 2023 182.74 184.00 178.50 178.59 178.34 45,300
Dec 19, 2023 0.48 Dividend
Dec 19, 2023 180.90 182.78 180.90 182.78 182.53 34,100
Dec 18, 2023 180.25 181.14 179.20 180.01 179.28 30,500
Dec 15, 2023 181.79 181.79 178.81 179.64 178.91 44,500
Dec 14, 2023 179.71 181.76 179.25 181.00 180.27 56,700
Dec 13, 2023 171.23 176.55 170.23 176.55 175.84 35,900
Dec 12, 2023 170.80 171.66 169.44 171.14 170.45 14,900
Dec 11, 2023 169.89 170.89 169.52 170.67 169.98 19,000
Dec 8, 2023 168.61 170.90 168.61 170.24 169.55 19,800
Dec 7, 2023 168.55 169.02 167.55 168.80 168.12 22,300
Dec 6, 2023 169.25 170.82 167.83 167.83 167.15 28,000
Dec 5, 2023 169.73 169.73 168.07 168.28 167.60 23,700
Dec 4, 2023 168.23 170.38 168.23 170.38 169.69 25,300
Dec 1, 2023 164.25 168.65 164.14 168.65 167.97 49,800
Nov 30, 2023 164.40 164.96 163.66 164.25 163.59 25,000
Nov 29, 2023 164.21 166.13 163.49 163.76 163.10 39,600
Nov 28, 2023 163.41 163.97 162.25 162.76 162.10 76,700
Nov 27, 2023 163.36 164.12 162.86 163.71 163.05 8,400
Nov 24, 2023 163.34 164.51 162.93 164.17 163.51 8,300
Nov 22, 2023 162.87 164.34 162.70 163.11 162.45 24,800
Nov 21, 2023 162.96 162.96 161.94 162.09 161.44 14,300
Nov 20, 2023 163.22 164.33 162.52 164.03 163.37 23,500
Nov 17, 2023 162.01 162.84 161.71 162.65 161.99 10,600
Nov 16, 2023 162.63 162.63 160.18 160.73 160.08 46,900
Nov 15, 2023 163.41 165.97 163.00 163.00 162.34 24,300
Nov 14, 2023 158.46 162.97 158.46 162.97 162.31 23,800
Nov 13, 2023 154.06 155.10 153.25 154.77 154.14 22,600
Nov 10, 2023 153.18 154.97 152.69 154.58 153.96 16,100
Nov 9, 2023 155.67 156.17 152.53 152.66 152.04 24,400
Nov 8, 2023 155.93 156.72 154.70 155.03 154.40 27,400
Nov 7, 2023 156.14 157.46 155.71 156.90 156.27 9,300
Nov 6, 2023 158.66 158.66 155.79 156.60 155.97 19,400
Nov 3, 2023 156.33 159.19 156.33 158.26 157.62 30,900
Nov 2, 2023 152.75 154.13 152.46 154.07 153.45 41,300
Nov 1, 2023 150.74 151.12 149.00 150.89 150.28 64,000
Oct 31, 2023 149.02 150.78 148.96 150.52 149.91 13,700
Oct 30, 2023 149.67 150.21 148.12 149.00 148.40 11,800
Oct 27, 2023 150.25 150.25 148.21 148.60 148.00 16,000
Oct 26, 2023 150.36 151.46 149.50 150.06 149.45 23,200
Oct 25, 2023 151.54 151.85 150.31 150.45 149.84 10,600
Oct 24, 2023 152.87 154.25 152.68 153.32 152.70 13,800
Oct 23, 2023 151.81 153.60 151.67 151.67 151.06 10,900
Oct 20, 2023 155.15 155.15 152.79 152.79 152.17 11,000
Oct 19, 2023 157.13 157.34 154.85 155.11 154.48 6,900
Oct 18, 2023 160.01 160.01 157.39 157.43 156.79 8,600
Oct 17, 2023 157.95 162.08 157.95 160.96 160.31 12,500
Oct 16, 2023 157.91 159.66 157.61 159.31 158.67 7,900
Oct 13, 2023 158.71 158.71 156.00 156.71 156.08 17,400
Oct 12, 2023 162.03 162.03 158.03 158.18 157.54 5,800
Oct 11, 2023 163.29 163.63 160.91 162.17 161.51 8,500
Oct 10, 2023 161.02 163.84 161.02 163.02 162.36 39,600
Oct 9, 2023 159.39 161.06 159.18 160.90 160.25 5,300
Oct 6, 2023 157.66 160.73 157.38 160.35 159.70 8,100
Oct 5, 2023 158.80 158.88 157.22 158.65 158.01 15,100
Oct 4, 2023 158.47 158.99 156.83 158.63 157.99 16,300
Oct 3, 2023 160.15 160.75 157.63 158.53 157.89 21,500
Oct 2, 2023 162.78 162.78 160.60 161.13 160.48 35,100
Sep 29, 2023 164.92 164.92 162.88 163.10 162.44 11,800
Sep 28, 2023 163.20 164.98 162.80 164.43 163.77 29,600
Sep 27, 2023 162.04 163.31 161.59 162.81 162.15 10,400
Sep 26, 2023 162.09 162.84 160.88 160.88 160.23 18,000
Sep 25, 2023 161.22 163.16 161.22 162.85 162.19 8,700
Sep 22, 2023 163.20 163.52 162.38 162.40 161.74 102,400
Sep 21, 2023 0.38 Dividend
Sep 21, 2023 163.94 163.94 162.49 162.61 161.95 14,500
Sep 20, 2023 168.40 168.54 165.64 165.78 164.74 13,700
Sep 19, 2023 168.17 168.17 167.10 167.49 166.44 11,700
Sep 18, 2023 169.40 169.40 168.23 168.23 167.17 25,800
Sep 15, 2023 170.60 170.60 168.99 169.42 168.35 234,700
Sep 14, 2023 170.44 171.93 170.42 171.30 170.22 20,400
Sep 13, 2023 170.43 170.98 169.11 169.38 168.31 10,700
Sep 12, 2023 170.46 171.66 170.46 170.48 169.41 11,300
Sep 11, 2023 171.85 171.86 171.10 171.29 170.21 6,500
Sep 8, 2023 171.89 171.89 170.58 170.69 169.61 6,400
Sep 7, 2023 171.81 171.87 170.62 171.32 170.24 8,400
Sep 6, 2023 173.44 173.54 172.28 173.35 172.26 5,100
Sep 5, 2023 175.87 175.87 173.32 173.32 172.23 11,700
Sep 1, 2023 176.65 176.88 176.49 176.74 175.63 5,700
Aug 31, 2023 175.68 175.85 175.13 175.13 174.03 6,900
Aug 30, 2023 174.02 175.99 174.02 175.45 174.34 26,900
Aug 29, 2023 171.63 174.45 171.63 174.45 173.35 11,400
Aug 28, 2023 171.06 172.29 171.06 171.69 170.61 32,400
Aug 25, 2023 170.19 170.83 168.24 170.26 169.19 3,400
Aug 24, 2023 172.19 172.19 169.43 169.43 168.36 9,300
Aug 23, 2023 170.73 172.48 170.73 172.04 170.96 5,600
Aug 22, 2023 170.62 170.63 169.70 170.39 169.32 12,700
Aug 21, 2023 170.28 170.59 169.48 170.18 169.11 7,800
Aug 18, 2023 166.98 170.41 166.98 170.03 168.96 10,200
Aug 17, 2023 171.90 171.90 168.63 168.63 167.57 12,200
Aug 16, 2023 174.00 174.00 171.41 171.57 170.49 12,000
Aug 15, 2023 174.37 174.39 173.65 173.70 172.61 8,200
Aug 14, 2023 174.20 175.70 174.07 175.70 174.59 5,100
Aug 11, 2023 174.27 175.53 174.00 175.03 173.93 6,700
Aug 10, 2023 176.28 177.31 174.50 175.18 174.08 10,100
Aug 9, 2023 177.29 177.29 174.94 175.59 174.48 9,900
Aug 8, 2023 175.66 177.36 175.66 177.26 176.14 6,000
Aug 7, 2023 179.95 179.95 177.55 178.67 177.54 22,800
Aug 4, 2023 180.48 181.26 179.27 179.27 178.14 16,600
Aug 3, 2023 180.01 180.86 179.06 180.17 179.04 5,000
Aug 2, 2023 182.00 182.00 179.89 180.66 179.52 12,700
Aug 1, 2023 183.27 183.81 182.76 183.56 182.40 7,000
Jul 31, 2023 183.21 184.97 183.21 184.97 183.80 16,900
Jul 28, 2023 182.17 182.56 182.00 182.34 181.19 5,800
Jul 27, 2023 183.95 183.95 179.53 180.05 178.92 13,500
Jul 26, 2023 181.69 182.84 181.69 182.32 181.17 4,500
Jul 25, 2023 180.95 182.75 180.95 181.92 180.77 7,000
Jul 24, 2023 181.56 183.10 180.77 181.15 180.01 5,500
Jul 21, 2023 183.31 183.31 181.57 181.78 180.64 12,200
Jul 20, 2023 183.67 183.96 181.68 181.98 180.83 15,700
Jul 19, 2023 184.53 185.15 183.40 183.93 182.77 14,100
Jul 18, 2023 182.31 184.25 182.31 184.25 183.09 8,700
Jul 17, 2023 180.07 182.91 180.07 182.43 181.28 10,600
Jul 14, 2023 181.83 181.83 179.29 180.07 178.94 12,800
Jul 13, 2023 180.81 181.83 180.79 181.56 180.42 11,800
Jul 12, 2023 180.56 180.56 179.44 179.94 178.81 15,700
Jul 11, 2023 177.25 178.28 176.60 177.90 176.78 17,100
Jul 10, 2023 173.03 176.50 173.03 176.50 175.39 10,300
Jul 7, 2023 172.26 174.69 172.26 173.38 172.29 7,800
Jul 6, 2023 173.27 173.27 170.13 171.87 170.79 7,000
Jul 5, 2023 176.07 176.07 174.31 174.36 173.26 7,200
Jul 3, 2023 176.42 177.12 176.00 176.43 175.32 5,400
Jun 30, 2023 177.15 177.54 176.42 176.46 175.35 13,100
Jun 29, 2023 173.76 175.63 173.74 175.47 174.36 9,500
Jun 28, 2023 172.34 173.49 171.35 173.20 172.11 13,000
Jun 27, 2023 170.46 172.57 169.98 172.24 171.16 13,800
Jun 26, 2023 170.25 171.87 169.71 169.84 168.77 10,300
Jun 23, 2023 0.27 Dividend
Jun 23, 2023 170.99 171.81 170.19 170.19 169.12 20,800
Jun 22, 2023 173.83 173.83 172.43 173.01 171.65 8,200
Jun 21, 2023 173.03 175.10 173.03 174.09 172.72 13,500
Jun 20, 2023 173.77 174.60 173.03 174.42 173.05 14,700
Jun 16, 2023 176.60 176.98 174.15 174.57 173.20 27,600
Jun 15, 2023 173.61 176.18 173.61 176.01 174.63 37,300
Jun 14, 2023 177.04 177.50 173.57 174.73 173.36 20,100
Jun 13, 2023 175.42 177.22 175.42 176.62 175.23 26,000
Jun 12, 2023 173.68 174.97 173.00 174.63 173.26 30,400
Jun 9, 2023 174.87 174.87 173.23 173.23 171.87 20,300
Jun 8, 2023 175.01 175.01 173.70 174.50 173.13 20,000
Jun 7, 2023 173.79 175.53 173.79 174.99 173.61 50,800
Jun 6, 2023 168.24 172.61 168.24 172.53 171.17 319,700
Jun 5, 2023 170.16 170.16 167.71 168.59 167.26 37,400
Jun 2, 2023 166.76 170.19 166.76 170.15 168.81 8,900
Jun 1, 2023 162.93 165.58 162.93 165.04 163.74 7,900
May 31, 2023 163.33 164.68 161.89 163.18 161.90 24,700
May 30, 2023 165.62 165.99 163.89 164.29 163.00 6,400
May 26, 2023 163.76 165.12 163.76 164.88 163.58 8,000
May 25, 2023 164.71 164.71 162.37 163.44 162.15 7,800
May 24, 2023 164.49 164.50 163.56 164.14 162.85 6,300
May 23, 2023 166.81 168.31 165.51 165.51 164.21 11,200
May 22, 2023 165.44 167.60 165.44 167.05 165.74 6,500
May 19, 2023 166.97 166.97 164.89 165.27 163.97 32,000
May 18, 2023 164.07 166.18 164.07 166.05 164.74 7,500
May 17, 2023 162.82 165.00 161.87 164.78 163.48 12,600
May 16, 2023 161.95 162.43 161.92 161.99 160.72 7,000
May 15, 2023 162.59 164.32 162.59 164.32 163.03 9,500
May 12, 2023 163.00 163.06 161.30 162.30 161.02 22,000
May 11, 2023 163.13 163.13 161.86 162.28 161.00 8,000
May 10, 2023 164.36 164.36 162.63 163.92 162.63 12,000
May 9, 2023 162.34 163.16 161.92 162.71 161.43 6,400
May 8, 2023 164.17 164.17 162.52 163.07 161.79 5,200
May 5, 2023 161.80 163.82 161.80 163.32 162.04 13,900
May 4, 2023 161.13 161.13 158.64 159.75 158.49 14,400
May 3, 2023 160.70 163.77 160.70 161.88 160.61 11,800
May 2, 2023 163.02 163.02 159.47 160.51 159.25 10,100
May 1, 2023 162.56 164.42 162.56 163.77 162.48 37,700
Apr 28, 2023 161.05 163.39 161.05 162.92 161.64 9,200
Apr 27, 2023 160.42 161.64 159.47 161.64 160.37 9,100
Apr 26, 2023 161.05 161.30 159.51 159.93 158.67 7,800
Apr 25, 2023 164.34 164.34 161.44 161.45 160.18 5,400

Related Tickers