Vanguard Materials ETF - DNQ Historical Stock Prices

(ETF)
VAW 
$98.78
*  
1.07
1.07%
Get VAW Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading VAW now


Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-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.
16:00  99.11  99.85  98.55  98.78 107,074
07/27/2015 99.27 99.85 98.55 98.78 107,609
07/24/2015 102.11 102.11 99.33 99.85 54,157
07/23/2015 103.7 103.7 101.8801 101.95 47,201
07/22/2015 103.44 103.8794 103.12 103.36 45,182
07/21/2015 104.39 105.09 103.535 103.73 61,271
07/20/2015 106.18 106.18 104.23 104.35 112,822
07/17/2015 106.12 106.12 104.87 105.31 43,577
07/16/2015 106.69 106.69 106.03 106.23 57,653
07/15/2015 107.39 107.39 106.32 106.49 49,619
07/14/2015 106.94 107.7399 106.72 107.5501 43,192
07/13/2015 106.26 107.03 106.26 107.03 33,896
07/10/2015 105.29 105.854 105.16 105.77 41,519
07/09/2015 105.13 105.42 104.25 104.27 35,308
07/08/2015 105.7 105.7 103.916 104.03 60,771
07/07/2015 106.75 106.75 104.56 106.38 71,981
07/06/2015 106.8 107.7145 106.22 106.66 73,840
07/02/2015 108.22 108.28 107.237 107.66 33,787
07/01/2015 108.22 108.4775 107.73 107.93 34,525
06/30/2015 108.25 108.36 107.386 107.65 58,210
06/29/2015 109.1 109.44 107.33 107.4 53,032
06/26/2015 110.5 110.64 109.8951 110.07 35,355
06/25/2015 110.76 110.85 110.05 110.36 47,195
06/24/2015 111.54 111.6 110.45 110.45 50,195
06/23/2015 112.04 112.12 111.5957 111.73 23,617
06/22/2015 112.1 112.1 111.709 111.91 30,456
06/19/2015 112.18 112.5 111.77 111.77 29,122
06/18/2015 111.46 112.41 111.46 112.27 54,072
06/17/2015 111.22 111.4799 110.42 111.34 35,672
06/16/2015 110.19 111.01 110.1399 110.95 48,126
06/15/2015 110.52 110.7499 109.91 110.32 34,500
06/12/2015 111.53 111.53 110.9701 111.22 33,895
06/11/2015 111.84 112.04 111.64 111.79 22,951
06/10/2015 110.88 111.81 110.88 111.53 78,531
06/09/2015 110.48 110.9132 110.3 110.41 35,918
06/08/2015 110.75 110.96 110.31 110.37 30,088
06/05/2015 110.84 111.06 110.32 110.81 60,527
06/04/2015 112.02 112.02 110.8 111.07 62,442
06/03/2015 112.5 113.0799 112.22 112.46 34,340
06/02/2015 111.47 112.5999 111.44 112.14 60,973
06/01/2015 112 112 110.9999 111.68 59,239
05/29/2015 112.33 112.33 111.435 111.65 51,694
05/28/2015 111.95 112.38 111.751 112.37 41,835
05/27/2015 111.49 112.29 111.39 112.22 39,168
05/26/2015 112.54 112.54 111.0531 111.45 53,839
05/22/2015 112.83 113.03 112.6527 112.84 31,215
05/21/2015 112.54 113.2587 112.54 113.05 32,903
05/20/2015 112.82 113.0574 112.4601 112.69 37,278
05/19/2015 113.26 113.26 112.454 112.75 37,490
05/18/2015 113.33 113.4 112.8 113.33 46,994
05/15/2015 113.25 113.47 112.74 113.43 43,123
05/14/2015 112.62 113.21 112.61 113.21 51,091
05/13/2015 111.7 112.43 111.54 111.94 59,733
05/12/2015 112.6 112.6 111.75 111.9 74,460
05/11/2015 113.22 113.54 112.93 112.98 40,685
05/08/2015 112.75 113.85 112.75 113.36 47,161
05/07/2015 111.31 111.91 110.62 111.87 69,433
05/06/2015 111.9 112.03 111.064 111.43 50,287
05/05/2015 112.71 113.29 111.14 111.35 45,728
05/04/2015 113.27 113.4 112.63 112.67 49,552
05/01/2015 111.81 113.13 111.81 112.9 50,103
04/30/2015 111.72 112.05 110.95 111.09 57,256
04/29/2015 111.56 112.21 111.31 111.95 73,336
04/28/2015 111.81 112.22 111.4094 112.18 45,876
04/27/2015 111.66 112.448 111.6 111.89 51,086
*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?