Vanguard Materials ETF - DNQ Historical Stock Prices

(ETF)
VAW 
$112.9
*  
0.32
0.28%
Get VAW Alerts
*Delayed - data as of Mar. 2, 2015 12:27 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:27  112.65  113.2036  112.15  112.90 184,177
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
12/30/2014 108.44 108.9201 108.39 108.5 49,857
12/29/2014 108.55 109.0999 108.43 108.66 45,722
12/26/2014 108.68 109.01 108.57 108.73 71,421
12/24/2014 108.47 108.5099 107.97 108.26 50,881
12/23/2014 107.86 108.76 107.86 108.44 57,633
12/22/2014 107.78 107.78 107.074 107.56 57,080
12/19/2014 106.54 107.92 106.54 107.61 66,797
12/18/2014 106.05 106.43 104.8 106.43 84,454
12/17/2014 103.74 106.29 103.74 106.23 67,224
12/16/2014 103.5 105.6 103.29 103.33 120,421
12/15/2014 105.06 105.17 103.5218 103.78 111,733
12/12/2014 107.01 107.01 104.5 104.55 137,261
12/11/2014 107.81 108.594 107.181 107.42 59,952
12/10/2014 109.6 109.6 107.26 107.46 123,300
12/09/2014 108.49 109.93 108.34 109.93 88,904
12/08/2014 110.84 110.92 109.22 109.42 63,204
12/05/2014 111.27 111.82 110.93 111.14 43,263
12/04/2014 110.76 111.36 110.46 111.05 44,755
12/03/2014 109.26 111.07 109.16 110.97 72,790
12/02/2014 108.28 109.47 108.28 109.14 75,415
12/01/2014 109.37 109.58 107.96 108.5 99,093
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?