Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,864.19 +3,491.28 (+5.88%) CMC Crypto 200
1,361.95 +84.97 (+6.65%)
Vanguard Russell 2000 Value Index Fund ETF Shares (VTWV)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 136.85 | 137.03 | 135.43 | 135.77 | 135.77 | 23,058 |
| 02 May 2024 | 133.58 | 134.56 | 132.80 | 134.44 | 134.44 | 36,000 |
| 01 May 2024 | 131.16 | 134.33 | 131.16 | 132.00 | 132.00 | 43,400 |
| 30 Apr 2024 | 132.46 | 132.85 | 131.17 | 131.17 | 131.17 | 15,700 |
| 29 Apr 2024 | 133.68 | 134.19 | 133.36 | 133.77 | 133.77 | 11,300 |
| 26 Apr 2024 | 132.55 | 133.40 | 132.32 | 133.04 | 133.04 | 14,000 |
| 25 Apr 2024 | 131.53 | 132.34 | 130.64 | 132.26 | 132.26 | 27,000 |
| 24 Apr 2024 | 133.25 | 133.56 | 132.30 | 133.14 | 133.14 | 39,900 |
| 23 Apr 2024 | 131.61 | 134.02 | 131.49 | 133.54 | 133.54 | 13,800 |
| 22 Apr 2024 | 130.70 | 132.33 | 130.08 | 131.46 | 131.46 | 12,700 |
| 19 Apr 2024 | 128.09 | 130.29 | 128.09 | 130.10 | 130.10 | 42,500 |
| 18 Apr 2024 | 128.80 | 130.00 | 128.37 | 128.68 | 128.68 | 22,400 |
| 17 Apr 2024 | 130.59 | 130.69 | 128.57 | 128.57 | 128.57 | 29,100 |
| 16 Apr 2024 | 129.65 | 130.40 | 128.83 | 129.62 | 129.62 | 51,700 |
| 15 Apr 2024 | 133.00 | 133.33 | 130.12 | 130.63 | 130.63 | 33,100 |
| 12 Apr 2024 | 133.50 | 134.16 | 131.75 | 132.26 | 132.26 | 35,200 |
| 11 Apr 2024 | 133.80 | 134.54 | 132.98 | 134.30 | 134.30 | 32,900 |
| 10 Apr 2024 | 134.43 | 134.96 | 132.67 | 133.45 | 133.45 | 32,900 |
| 09 Apr 2024 | 137.58 | 138.01 | 136.94 | 137.87 | 137.87 | 10,800 |
| 08 Apr 2024 | 136.24 | 137.36 | 136.24 | 137.01 | 137.01 | 18,700 |
| 05 Apr 2024 | 135.43 | 136.79 | 135.39 | 136.15 | 136.15 | 26,300 |
| 04 Apr 2024 | 138.56 | 138.56 | 135.33 | 135.70 | 135.70 | 49,900 |
| 03 Apr 2024 | 135.42 | 137.04 | 135.42 | 136.73 | 136.73 | 30,300 |
| 02 Apr 2024 | 136.62 | 136.63 | 135.33 | 136.00 | 136.00 | 18,700 |
| 01 Apr 2024 | 140.69 | 140.69 | 138.20 | 138.20 | 138.20 | 45,200 |
| 28 Mar 2024 | 139.45 | 140.46 | 139.38 | 139.82 | 139.82 | 14,900 |
| 27 Mar 2024 | 136.64 | 138.99 | 136.64 | 138.93 | 138.93 | 19,100 |
| 26 Mar 2024 | 137.12 | 137.26 | 135.50 | 135.50 | 135.50 | 26,400 |
| 25 Mar 2024 | 136.13 | 137.26 | 136.10 | 136.20 | 136.20 | 28,300 |
| 22 Mar 2024 | 137.69 | 138.19 | 135.97 | 135.97 | 135.97 | 18,400 |
| 21 Mar 2024 | 137.39 | 138.31 | 136.70 | 137.94 | 137.94 | 29,800 |
| 21 Mar 2024 | 0.346 Dividend | |||||
| 20 Mar 2024 | 133.10 | 137.03 | 133.10 | 136.59 | 136.24 | 27,500 |
| 19 Mar 2024 | 131.92 | 134.08 | 131.92 | 133.72 | 133.38 | 20,500 |
| 18 Mar 2024 | 133.19 | 133.79 | 132.53 | 132.71 | 132.37 | 23,300 |
| 15 Mar 2024 | 131.88 | 133.64 | 131.88 | 133.38 | 133.04 | 47,500 |
| 14 Mar 2024 | 133.36 | 134.43 | 131.73 | 132.53 | 132.19 | 20,000 |
| 13 Mar 2024 | 134.37 | 135.91 | 134.37 | 135.12 | 134.78 | 22,600 |
| 12 Mar 2024 | 134.87 | 135.50 | 134.03 | 134.81 | 134.47 | 26,100 |
| 11 Mar 2024 | 135.50 | 136.17 | 135.03 | 135.33 | 134.99 | 25,500 |
| 08 Mar 2024 | 137.67 | 138.18 | 135.53 | 136.09 | 135.75 | 50,100 |
| 07 Mar 2024 | 135.47 | 136.76 | 135.47 | 135.78 | 135.44 | 15,300 |
| 06 Mar 2024 | 135.26 | 135.26 | 134.23 | 134.81 | 134.47 | 31,200 |
| 05 Mar 2024 | 134.00 | 135.26 | 133.65 | 134.35 | 134.01 | 14,600 |
| 04 Mar 2024 | 135.79 | 135.79 | 134.47 | 134.54 | 134.20 | 12,600 |
| 01 Mar 2024 | 135.15 | 135.58 | 133.55 | 135.37 | 135.03 | 17,000 |
| 29 Feb 2024 | 135.14 | 135.63 | 133.91 | 134.29 | 133.95 | 17,000 |
| 28 Feb 2024 | 133.59 | 134.30 | 133.01 | 133.18 | 132.84 | 16,800 |
| 27 Feb 2024 | 133.72 | 134.48 | 133.72 | 134.39 | 134.05 | 27,500 |
| 26 Feb 2024 | 132.42 | 133.67 | 132.33 | 132.87 | 132.53 | 17,800 |
| 23 Feb 2024 | 131.95 | 133.34 | 131.73 | 132.70 | 132.36 | 22,900 |
| 22 Feb 2024 | 132.46 | 132.47 | 131.71 | 132.37 | 132.03 | 39,700 |
| 21 Feb 2024 | 132.15 | 132.26 | 131.32 | 132.14 | 131.81 | 29,400 |
| 20 Feb 2024 | 132.61 | 133.01 | 131.99 | 132.23 | 131.90 | 39,000 |
| 16 Feb 2024 | 133.99 | 134.88 | 133.47 | 133.90 | 133.56 | 27,900 |
| 15 Feb 2024 | 132.70 | 135.53 | 132.37 | 135.33 | 134.99 | 52,200 |
| 14 Feb 2024 | 130.78 | 131.99 | 129.92 | 131.91 | 131.58 | 28,100 |
| 13 Feb 2024 | 130.70 | 130.78 | 128.13 | 129.06 | 128.73 | 53,700 |
| 12 Feb 2024 | 132.10 | 135.20 | 132.10 | 134.73 | 134.39 | 71,700 |
| 09 Feb 2024 | 130.59 | 132.16 | 130.30 | 131.98 | 131.65 | 29,500 |
| 08 Feb 2024 | 128.69 | 130.74 | 128.69 | 130.74 | 130.41 | 48,700 |
| 07 Feb 2024 | 129.72 | 129.72 | 128.06 | 128.69 | 128.36 | 29,800 |
| 06 Feb 2024 | 128.51 | 129.67 | 127.76 | 129.36 | 129.03 | 31,000 |
| 05 Feb 2024 | 129.21 | 129.21 | 127.30 | 128.45 | 128.12 | 27,900 |
| 02 Feb 2024 | 129.12 | 131.00 | 129.00 | 130.32 | 129.99 | 42,700 |
| 01 Feb 2024 | 131.24 | 131.82 | 128.87 | 131.43 | 131.10 | 40,600 |
| 31 Jan 2024 | 132.71 | 134.36 | 130.15 | 130.28 | 129.95 | 72,300 |
| 30 Jan 2024 | 133.74 | 134.56 | 133.43 | 133.77 | 133.43 | 34,000 |
| 29 Jan 2024 | 132.93 | 134.66 | 132.19 | 134.44 | 134.10 | 54,000 |
| 26 Jan 2024 | 132.88 | 133.93 | 132.38 | 132.80 | 132.46 | 35,100 |
| 25 Jan 2024 | 132.99 | 133.47 | 131.61 | 132.62 | 132.28 | 36,700 |
| 24 Jan 2024 | 133.78 | 133.95 | 131.19 | 131.53 | 131.20 | 52,800 |
| 23 Jan 2024 | 134.58 | 134.58 | 132.08 | 132.27 | 131.93 | 18,100 |
| 22 Jan 2024 | 131.11 | 133.15 | 131.11 | 133.15 | 132.81 | 52,500 |
| 19 Jan 2024 | 129.48 | 130.28 | 128.08 | 130.22 | 129.89 | 34,500 |
| 18 Jan 2024 | 128.79 | 128.94 | 127.33 | 128.94 | 128.61 | 31,400 |
| 17 Jan 2024 | 127.12 | 128.58 | 126.75 | 128.13 | 127.81 | 24,800 |
| 16 Jan 2024 | 129.90 | 130.09 | 128.70 | 129.06 | 128.73 | 35,600 |
| 12 Jan 2024 | 132.61 | 133.74 | 130.70 | 131.07 | 130.74 | 45,100 |
| 11 Jan 2024 | 132.04 | 132.04 | 129.90 | 131.31 | 130.98 | 49,600 |
| 10 Jan 2024 | 132.06 | 132.56 | 131.33 | 132.56 | 132.22 | 36,000 |
| 09 Jan 2024 | 132.48 | 132.81 | 131.34 | 132.36 | 132.02 | 38,500 |
| 08 Jan 2024 | 131.72 | 133.94 | 131.38 | 133.94 | 133.60 | 34,300 |
| 05 Jan 2024 | 132.00 | 133.51 | 131.42 | 132.16 | 131.83 | 46,100 |
| 04 Jan 2024 | 132.37 | 133.38 | 132.18 | 132.35 | 132.01 | 46,200 |
| 03 Jan 2024 | 134.04 | 134.64 | 132.42 | 132.66 | 132.32 | 93,100 |
| 02 Jan 2024 | 135.41 | 137.49 | 135.30 | 135.96 | 135.62 | 55,500 |
| 29 Dec 2023 | 138.49 | 138.51 | 136.40 | 136.58 | 136.23 | 33,600 |
| 28 Dec 2023 | 138.68 | 139.30 | 137.99 | 138.78 | 138.43 | 37,200 |
| 27 Dec 2023 | 139.18 | 139.57 | 138.39 | 139.18 | 138.83 | 41,900 |
| 26 Dec 2023 | 137.87 | 139.28 | 137.37 | 138.98 | 138.63 | 73,900 |
| 22 Dec 2023 | 137.19 | 138.09 | 136.67 | 137.17 | 136.82 | 40,500 |
| 21 Dec 2023 | 135.65 | 136.31 | 134.80 | 136.31 | 135.96 | 101,900 |
| 20 Dec 2023 | 136.29 | 138.11 | 134.19 | 134.19 | 133.85 | 60,800 |
| 19 Dec 2023 | 134.36 | 136.55 | 134.36 | 136.45 | 136.10 | 63,800 |
| 19 Dec 2023 | 0.993 Dividend | |||||
| 18 Dec 2023 | 135.11 | 135.75 | 134.38 | 134.48 | 133.15 | 33,000 |
| 15 Dec 2023 | 136.39 | 136.39 | 133.97 | 134.77 | 133.44 | 80,200 |
| 14 Dec 2023 | 134.54 | 136.93 | 134.53 | 135.90 | 134.55 | 92,700 |
| 13 Dec 2023 | 127.12 | 132.12 | 126.24 | 132.12 | 130.81 | 82,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.