Canada markets open in 5 hours 56 minutes

Vanguard Russell 2000 Growth Index Fund ETF Shares (VTWG)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
181.54-0.29 (-0.16%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024181.24185.59180.64181.54181.5463,600
Apr 30, 2024184.12184.59181.83181.83181.8317,200
Apr 29, 2024184.79186.16184.79185.89185.8911,300
Apr 26, 2024182.78184.56182.52184.35184.3522,900
Apr 25, 2024180.02181.86179.28181.86181.8622,800
Apr 24, 2024183.72184.53181.67182.65182.6515,200
Apr 23, 2024180.49184.37180.49183.52183.5219,200
Apr 22, 2024178.45181.13178.37180.29180.2938,600
Apr 19, 2024178.80180.35177.05178.44178.4434,400
Apr 18, 2024181.30182.34179.61179.78179.7816,900
Apr 17, 2024183.73184.02180.45180.48180.4819,600
Apr 16, 2024181.37183.32181.02182.75182.7520,600
Apr 15, 2024186.84186.84182.05182.55182.5545,700
Apr 12, 2024188.61189.12184.94185.72185.7239,900
Apr 11, 2024189.71190.24187.87189.85189.8523,900
Apr 10, 2024187.72189.69187.05188.35188.3575,200
Apr 09, 2024192.93192.93191.20192.79192.797,900
Apr 08, 2024193.02193.02191.45192.20192.209,500
Apr 05, 2024189.83192.11189.50191.19191.1922,100
Apr 04, 2024195.00195.13190.27190.50190.5024,200
Apr 03, 2024190.76193.35190.76192.92192.9226,600
Apr 02, 2024193.12193.12190.80191.87191.8726,400
Apr 01, 2024197.59197.59195.19195.65195.6540,300
Mar 28, 2024197.45198.76197.02197.10197.1039,200
Mar 27, 2024195.02196.92193.82196.92196.9221,000
Mar 26, 2024195.40195.45193.37193.39193.3916,700
Mar 25, 2024193.34194.65193.30193.47193.4719,100
Mar 22, 2024195.02195.14192.94192.94192.9414,100
Mar 21, 2024194.98196.21194.22195.01195.0132,500
Mar 21, 20240.266 Dividend
Mar 20, 2024189.60193.53189.01193.19192.9228,400
Mar 19, 2024187.42190.59187.40189.97189.7120,200
Mar 18, 2024192.21192.21189.58189.73189.4711,900
Mar 15, 2024190.60191.69190.25191.25190.9912,900
Mar 14, 2024193.84193.99189.66191.22190.9631,800
Mar 13, 2024193.65195.33193.65194.75194.4814,700
Mar 12, 2024193.96194.25191.85193.76193.4931,800
Mar 11, 2024194.96195.08193.15193.26192.9914,800
Mar 08, 2024197.70199.00194.42195.33195.0640,300
Mar 07, 2024195.62196.57195.17195.75195.4820,200
Mar 06, 2024195.20195.30192.97194.22193.9521,100
Mar 05, 2024193.76194.53191.74192.34192.0815,100
Mar 04, 2024196.70197.00195.29195.47195.2020,200
Mar 01, 2024192.36195.00192.05194.55194.2827,400
Feb 29, 2024193.91194.44191.28191.85191.5941,900
Feb 28, 2024191.75192.30191.05191.28191.0220,400
Feb 27, 2024191.59192.80190.95192.52192.2522,200
Feb 26, 2024187.61189.72187.10189.46189.2017,600
Feb 23, 2024187.30188.35186.17187.62187.3620,800
Feb 22, 2024186.06187.72185.62187.29187.0320,400
Feb 21, 2024185.01185.01182.93184.24183.9936,400
Feb 20, 2024186.73186.73184.72185.74185.4829,400
Feb 16, 2024189.88190.83188.63188.70188.4434,900
Feb 15, 2024189.09191.81188.94191.66191.4045,400
Feb 14, 2024185.33187.66184.63187.39187.1346,500
Feb 13, 2024184.03185.22181.45182.60182.3553,800
Feb 12, 2024187.67190.47187.67189.84189.5874,000
Feb 09, 2024184.22186.92184.22186.78186.5236,000
Feb 08, 2024180.26183.36180.22183.15182.9016,800
Feb 07, 2024181.01181.01179.04180.04179.7916,500
Feb 06, 2024178.46180.24177.66180.24179.9931,400
Feb 05, 2024179.06179.19176.55178.25178.0019,700
Feb 02, 2024179.33181.06178.39180.34180.0927,700
Feb 01, 2024179.06181.20177.41181.20180.9539,900
Jan 31, 2024180.33182.81177.52177.52177.2873,300
Jan 30, 2024182.90182.90180.83181.41181.1634,400
Jan 29, 2024180.05183.30179.29183.30183.0533,300
Jan 26, 2024180.23181.33179.41179.71179.4617,900
Jan 25, 2024180.47181.17178.64179.56179.3164,400
Jan 24, 2024182.39182.39178.42178.42178.1743,200
Jan 23, 2024181.59182.09179.07180.11179.8648,100
Jan 22, 2024178.20180.52178.20180.25180.0021,400
Jan 19, 2024176.02176.86174.02176.66176.4244,800
Jan 18, 2024175.63175.63173.00175.20174.9621,000
Jan 17, 2024173.32174.39172.74174.39174.1544,500
Jan 16, 2024175.33176.30174.56175.50175.2639,900
Jan 12, 2024179.00179.86176.53176.89176.6530,600
Jan 11, 2024178.06178.45175.31177.21176.9730,600
Jan 10, 2024178.62178.79176.97178.74178.4920,200
Jan 09, 2024178.28179.29177.17178.72178.4726,800
Jan 08, 2024175.65180.21175.28180.21179.9634,900
Jan 05, 2024175.35177.36175.30175.96175.7229,400
Jan 04, 2024176.38177.53176.35176.71176.4727,000
Jan 03, 2024179.74179.92176.19176.56176.3250,900
Jan 02, 2024182.62183.88180.74181.76181.5159,800
Dec 29, 2023186.46186.51183.55183.55183.3029,500
Dec 28, 2023186.84187.78186.11186.54186.2848,400
Dec 27, 2023187.11187.59186.07187.42187.1630,600
Dec 26, 2023184.80186.72184.29186.35186.0928,600
Dec 22, 2023183.24184.72182.75183.71183.4635,300
Dec 21, 2023181.18182.25180.36182.25182.0029,000
Dec 20, 2023182.74184.00178.50178.59178.3445,300
Dec 19, 2023180.90182.78180.90182.78182.5334,100
Dec 19, 20230.48 Dividend
Dec 18, 2023180.25181.14179.20180.01179.2830,500
Dec 15, 2023181.79181.79178.81179.64178.9144,500
Dec 14, 2023179.71181.76179.25181.00180.2756,700
Dec 13, 2023171.23176.55170.23176.55175.8435,900
Dec 12, 2023170.80171.66169.44171.14170.4514,900
Dec 11, 2023169.89170.89169.52170.67169.9819,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...