Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Vanguard (NQ: VTWG )

211.90 -0.52 (-0.24%)
Official Closing Price Updated: 4:15 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 213.10 213.10 211.65 211.90 12,142 -0.52(-0.24%)
Oct 17, 2024 213.85 213.85 211.74 212.42 21,864 -0.81(-0.38%)
Oct 16, 2024 211.47 213.32 211.17 213.23 18,813 +3.20(+1.52%)
Oct 15, 2024 209.67 211.58 208.91 210.03 21,600 -0.09(-0.04%)
Oct 14, 2024 208.70 210.16 208.20 210.12 19,809 +1.42(+0.68%)
Oct 11, 2024 204.08 208.70 204.08 208.70 13,864 +4.58(+2.24%)
Oct 10, 2024 203.64 204.12 201.64 204.12 21,075 -1.23(-0.60%)
Oct 09, 2024 205.01 206.60 204.57 205.35 14,943 +0.15(+0.07%)
Oct 08, 2024 204.37 205.60 204.19 205.20 15,827 +1.08(+0.53%)
Oct 07, 2024 205.92 205.92 202.97 204.12 14,133 -2.27(-1.10%)
Oct 04, 2024 205.55 206.39 204.55 206.39 19,616 +3.48(+1.72%)
Oct 03, 2024 203.42 204.28 201.95 202.91 61,017 -1.73(-0.85%)
Oct 02, 2024 203.33 204.95 202.48 204.64 123,735 +0.39(+0.19%)
Oct 01, 2024 206.80 206.80 202.77 204.25 57,068 -3.00(-1.45%)
Sep 30, 2024 205.78 207.82 204.90 207.25 23,950 +0.64(+0.31%)
Sep 27, 2024 207.25 208.42 205.99 206.61 19,589 +1.49(+0.73%)
Sep 26, 2024 206.83 207.13 204.40 205.12 18,753 +0.76(+0.37%)
Sep 25, 2024 206.14 206.28 204.14 204.36 21,538 -2.09(-1.01%)
Sep 24, 2024 206.51 206.51 204.75 206.45 21,780 +0.75(+0.36%)
Sep 23, 2024 207.73 207.74 205.07 205.70 30,203 -0.79(-0.38%)
Sep 20, 2024 208.18 208.18 206.11 206.49 26,934 -1.58(-0.76%)
Sep 19, 2024 208.89 208.89 206.10 208.07 37,446 +4.60(+2.26%)
Sep 18, 2024 203.48 208.19 202.97 203.46 112,024 +0.00(+0.00%)
Sep 17, 2024 203.78 205.37 202.41 203.46 29,499 +1.69(+0.84%)
Sep 16, 2024 202.05 202.87 200.66 201.78 19,617 +0.06(+0.03%)
Sep 13, 2024 198.67 202.11 198.67 201.72 29,429 +4.84(+2.46%)
Sep 12, 2024 194.86 197.41 193.63 196.88 27,969 +2.67(+1.37%)
Sep 11, 2024 192.63 194.42 189.85 194.21 23,251 +1.28(+0.66%)
Sep 10, 2024 193.72 193.72 190.72 192.94 16,400 -0.41(-0.21%)
Sep 09, 2024 193.22 194.85 193.06 193.34 30,939 +1.46(+0.76%)
Sep 06, 2024 196.13 197.07 191.09 191.89 37,599 -4.01(-2.05%)
Sep 05, 2024 197.55 197.55 195.01 195.90 24,155 -1.53(-0.77%)
Sep 04, 2024 196.32 198.91 195.56 197.43 24,901 +0.02(+0.01%)
Sep 03, 2024 202.56 203.69 196.90 197.41 37,230 -6.97(-3.41%)
Aug 30, 2024 203.78 204.43 201.71 204.38 22,589 +1.39(+0.68%)
Aug 29, 2024 202.28 205.05 201.72 203.00 45,982 +1.77(+0.88%)
Aug 28, 2024 202.47 203.18 200.54 201.23 94,417 -2.27(-1.11%)
Aug 27, 2024 203.19 203.77 202.35 203.49 15,074 -1.04(-0.51%)
Aug 26, 2024 205.92 206.29 204.26 204.53 38,132 -0.10(-0.05%)
Aug 23, 2024 200.65 205.12 200.65 204.63 50,586 +5.49(+2.76%)
Aug 22, 2024 201.69 202.00 198.74 199.14 31,219 -2.27(-1.13%)
Aug 21, 2024 199.33 201.41 198.63 201.41 69,940 +3.09(+1.56%)
Aug 20, 2024 200.20 200.31 197.39 198.32 31,599 -2.04(-1.02%)
Aug 19, 2024 198.31 200.36 197.71 200.36 15,391 +2.39(+1.21%)
Aug 16, 2024 196.81 198.74 196.81 197.97 21,652 +0.52(+0.26%)
Aug 15, 2024 196.20 198.37 195.82 197.45 29,878 +4.86(+2.53%)
Aug 14, 2024 194.52 194.52 191.82 192.59 31,087 -1.10(-0.57%)
Aug 13, 2024 191.72 193.94 191.31 193.69 28,061 +2.98(+1.56%)
Aug 12, 2024 192.60 192.60 189.91 190.71 23,335 -1.18(-0.61%)
Aug 09, 2024 191.87 192.49 190.57 191.89 40,371 +0.23(+0.12%)
Aug 08, 2024 188.81 191.66 187.89 191.66 37,272 +5.11(+2.74%)
Aug 07, 2024 192.75 192.75 186.28 186.54 59,439 -2.97(-1.57%)
Aug 06, 2024 188.71 192.24 186.62 189.51 86,729 +2.70(+1.44%)
Aug 05, 2024 181.36 189.12 181.31 186.81 127,806 -6.09(-3.16%)
Aug 02, 2024 193.35 194.21 190.82 192.91 86,134 -7.48(-3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.