TipRanks
Go Ultimate55% OFF

Vanguard Russell 2000 U.S. Small-Cap UCITS ETF Accum Shs USD (VRSA) Historical Prices

IT:VRSA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.0485.0485.0484.6184.61-1.89%5006.23
Oct 29, 202685.8886.0885.8886.2486.24+1.51%1732.23
Oct 28, 202684.9685.2784.9484.9684.96-0.05%00.00
Oct 27, 202684.1084.1084.1085.0085.00+1.06%500.65
Oct 26, 202683.6583.6583.6584.1184.11+0.89%500.66
Oct 23, 202683.3783.6283.2583.3783.37+0.16%00.00
Oct 22, 202683.2483.5483.1383.2483.24-0.25%00.00
Oct 21, 202683.4583.4583.4583.4583.45+0.48%300.39
Oct 20, 202683.0583.2982.9183.0583.05+1.13%00.00
Oct 19, 202682.0782.0882.0782.1282.12-0.07%1101.46
Oct 16, 202683.1183.1182.2282.1882.18-0.62%1391.89
Oct 15, 202682.2182.2182.2182.6982.69-0.33%460.63
Oct 14, 202683.0083.0382.9382.9682.96-0.59%2182.78
Oct 13, 202684.3584.3584.3583.4583.45-1.02%2503.32
Oct 12, 202684.3284.5384.3284.3184.31+0.09%68810.65
Oct 09, 202684.0284.1384.0284.2384.23+1.43%2383.91
Oct 08, 202683.3683.3683.3683.0483.04-0.88%130.21
Oct 07, 202683.9183.9183.9183.7883.78-1.49%500.83
Oct 06, 202685.3585.4884.9385.0585.05-0.08%603―
Oct 05, 202684.9385.4284.8985.1285.12+0.72%280―
Oct 02, 202684.5184.9884.5184.5184.51+1.66%0―
Oct 01, 202683.3583.3582.7483.1383.13-0.23%59―
Sep 30, 202683.3583.3583.3583.3283.32+0.43%31―
Sep 29, 202683.5483.7683.5482.9682.96-0.08%100―
Sep 28, 202683.4283.4283.4283.0383.03-0.63%24―
Sep 25, 202683.8983.9683.7983.5683.56+0.42%150―
Sep 24, 202683.2185.5182.8083.2183.21-1.23%0―
Sep 23, 202685.0085.0085.0084.2584.25-0.65%16―
Sep 22, 202684.8087.1084.4984.8084.80+0.47%0―
Sep 21, 202684.4086.6584.0284.4084.40+1.09%0―
Sep 18, 202683.4983.7783.1083.4983.49-1.24%0―
Sep 17, 202684.5484.8984.5484.5484.54+0.63%0―
Sep 16, 202684.0189.3383.6084.0184.01+0.71%0―
Sep 15, 202683.4285.8183.3983.4283.42-0.75%0―
Sep 14, 202684.0589.5280.9184.0584.05-0.18%0―
Sep 11, 202684.2284.2284.2284.2084.20+0.53%12―
Sep 10, 202683.7686.1283.4083.7683.76-0.93%0―
Sep 09, 202684.5584.8284.4784.5584.55-1.39%0―
Sep 08, 202685.7485.8185.6485.7485.74+0.01%0―
Sep 07, 202685.7385.7985.6185.7385.73-0.09%0―
Sep 04, 202685.5585.5585.5585.8185.81+0.08%83―
Sep 03, 202685.7486.0185.3385.7485.74+0.59%0―
Sep 02, 202685.2485.5285.1685.2485.24+0.25%0―
Sep 01, 202685.3485.3484.9585.0385.03-0.23%1,269―
Aug 31, 202685.2385.2685.0985.2385.23-1.79%0―
Aug 28, 202686.7886.7886.3386.7886.78-0.10%0―
Aug 27, 202686.5086.5086.5086.8786.87+0.40%34―
Aug 26, 202686.5386.5386.5386.5286.52+0.01%40―
Aug 25, 202686.5188.8983.0486.5186.51+0.15%0―
Aug 24, 202686.3891.6785.9786.3886.38-0.08%0―