Vanguard Materials ETF - DNQ Historical Stock Prices

(ETF)
VAW 
$108.21
*  
0.34
0.31%
Get VAW Alerts
*Delayed - data as of Apr. 1, 2015 13:16 ET  -  Find a broker to begin trading VAW now


Community Rating:
View:    VAW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:16  107.90  108.52  107.65  108.21 34,857
03/31/2015 108.84 108.97 108.19 108.55 133,762
03/30/2015 108.43 109.63 108.4 109.29 106,813
03/27/2015 107.9 108.1445 107.5 107.76 43,383
03/26/2015 107.22 108.05 107.16 107.66 62,887
03/25/2015 108.8 109.17 107.496 107.51 58,657
03/24/2015 108.88 109.05 108.271 108.71 52,376
03/23/2015 108.83 109.4099 108.83 109.02 75,946
03/20/2015 108.34 109.4686 108.14 108.98 38,691
03/19/2015 109.28 109.318 108.06 108.19 46,413
03/18/2015 107.71 110.37 107.24 109.82 64,480
03/17/2015 108.38 108.65 107.65 108.1 56,669
03/16/2015 109.3 109.31 108.62 109.09 68,524
03/13/2015 109.92 109.92 108.44 109.12 85,874
03/12/2015 109.2 110.19 109.2 110.16 43,364
03/11/2015 108.86 109.089 108.5 108.85 59,986
03/10/2015 109.52 109.91 108.61 108.72 59,762
03/09/2015 110.6 110.79 110.38 110.48 46,820
03/06/2015 111.09 111.32 110.1672 110.31 73,180
03/05/2015 112.54 112.54 111.47 111.91 65,968
03/04/2015 112.35 112.6283 111.57 112.36 37,542
03/03/2015 113.13 113.32 112.46 112.71 39,024
03/02/2015 112.73 113.48 112.15 113.44 288,260
02/27/2015 112.92 113.344 112.58 112.58 111,934
02/26/2015 113.59 113.85 112.74 113.02 53,943
02/25/2015 113.92 114.12 113.4262 113.66 51,446
02/24/2015 113.75 114.1299 113.42 113.94 47,326
02/23/2015 113.23 113.7 112.78 113.59 115,247
02/20/2015 113.39 113.79 112.19 113.74 105,094
02/19/2015 112.72 113.5899 112.3 113.249 79,844
02/18/2015 112.6 113.11 112.16 113.11 100,165
02/17/2015 112.25 113.1999 112.1 112.82 124,400
02/13/2015 112.11 112.84 112 112.81 101,496
02/12/2015 110.47 112.03 110.47 111.76 76,716
02/11/2015 109.9 110.25 109.21 109.85 58,243
02/10/2015 109.71 110.08 108.8504 109.96 57,635
02/09/2015 109.16 109.86 109.05 109.19 238,338
02/06/2015 109.41 109.84 109.1 109.36 196,532
02/05/2015 107.58 109.6044 107.58 109.52 62,288
02/04/2015 107.1 107.85 106.9 107.09 55,353
02/03/2015 105.93 107.7771 105.93 107.6831 95,394
02/02/2015 104.82 105.55 103.84 105.36 676,952
01/30/2015 104 105.62 103.81 104.48 113,070
01/29/2015 103.92 104.85 102.92 104.73 70,497
01/28/2015 105.85 105.89 103.55 103.74 88,485
01/27/2015 105.04 106.23 104.42 105.48 86,840
01/26/2015 105.41 106.29 105.14 106.27 105,168
01/23/2015 107.34 107.34 105.52 105.55 98,784
01/22/2015 106.66 107.61 105.97 107.53 89,558
01/21/2015 104.96 106.12 104.68 106.05 58,062
01/20/2015 105.72 105.81 104.22 105.13 199,226
01/16/2015 103.52 105.18 103.34 105.17 66,001
01/15/2015 104.52 105.06 103.47 103.47 73,354
01/14/2015 103.61 104.02 102.4332 103.87 75,194
01/13/2015 106.88 107.05 104.25 105.04 120,915
01/12/2015 106.54 106.54 104.96 106.03 64,532
01/09/2015 107.25 107.44 105.9601 106.39 72,406
01/08/2015 105.35 107.17 105.35 106.96 178,463
01/07/2015 104.13 104.81 103.89 104.49 56,624
01/06/2015 104.91 105.24 103.24 103.76 83,562
01/05/2015 107 107 104.33 104.695 184,259
01/02/2015 107.7 107.94 106.81 107.75 94,880
12/31/2014 109.02 109.02 107.39 107.39 69,215
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?