Vanguard Materials ETF - DNQ Historical Stock Prices

(ETF)
VAW 
$111.43
*  
0.08
0.07%
Get VAW Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading VAW now


Community Rating:
View:    VAW Pre-Market
 
 
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: 1 Year, From 06-MAY-2014 TO 06-MAY-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  111.74  112.03  111.064  111.43 50,137
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
04/24/2015 111.07 111.3014 110.7455 111.24 52,760
04/23/2015 110 110.9445 109.995 110.57 59,905
04/22/2015 110.05 110.2324 109.3828 110.13 37,406
04/21/2015 110.86 110.86 109.58 109.87 56,957
04/20/2015 110.53 110.82 110.4098 110.72 44,238
04/17/2015 110.47 110.47 109.62 110.014 94,554
04/16/2015 111.28 111.3375 110.63 110.78 56,092
04/15/2015 110.66 111.58 110.65 111.2 50,384
04/14/2015 110.04 110.3635 109.6145 110.23 65,982
04/13/2015 110.3 110.39 109.84 109.86 56,444
04/10/2015 110.32 110.36 109.8987 110.36 37,377
04/09/2015 109.52 110.2 109.51 110.09 44,110
04/08/2015 109.57 109.91 109.01 109.59 63,983
04/07/2015 109.58 110.0601 109.26 109.28 42,209
04/06/2015 108.28 109.78 108.28 109.51 51,355
04/02/2015 108.17 108.91 108.08 108.62 35,078
04/01/2015 108.52 108.52 107.65 108.45 71,171
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
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
11/28/2014 111.33 111.33 109.5 109.56 35,388
11/26/2014 112.2 112.22 111.37 112.21 52,537
11/25/2014 112.63 112.795 112.05 112.12 54,177
11/24/2014 112.79 112.79 112.21 112.38 77,348
11/21/2014 113.01 113.56 112.36 112.66 75,400
11/20/2014 110.37 111.52 110.08 111.46 68,697
11/19/2014 111.22 111.26 110.43 110.8 75,816
11/18/2014 110.35 111.349 110.33 111.25 70,588
11/17/2014 109.92 110.26 109.71 110.09 78,548
11/14/2014 109.78 110.2 109.69 110.08 60,556
11/13/2014 110.2 110.66 109.33 109.81 52,964
11/12/2014 109.64 110.1275 109.6 110.04 38,942
11/11/2014 109.36 109.805 109.12 109.7 43,797
11/10/2014 109.17 109.5099 108.83 109.33 63,542
11/07/2014 108.6 109.279 108.6 109.13 58,387
11/06/2014 107.62 108.6264 107.3701 108.5 49,526
11/05/2014 107.09 107.81 106.84 107.55 67,741
11/04/2014 107.37 107.62 106.16 106.59 69,927
11/03/2014 108.5 108.7766 107.405 107.67 94,086
10/31/2014 107.3 108.4 106.97 108.4 100,135
10/30/2014 105.43 106.9 105.36 106.3965 38,815
10/29/2014 107.05 107.07 105.11 105.743 190,830
10/28/2014 105.94 106.99 105.776 106.97 173,389
10/27/2014 107.09 107.09 105.08 105.52 1,916,013
10/24/2014 106.92 107.839 106.19 107.71 66,642
10/23/2014 107.8 107.8 106.55 106.95 124,137
10/22/2014 108.29 108.68 106.52 106.52 102,339
10/21/2014 106.07 107.77 106.04 107.69 197,869
10/20/2014 103.6 105.23 103.6 105.18 1,063,885
10/17/2014 103.45 104.38 103.19 103.7 209,992
10/16/2014 99.51 102.81 99.43 102.44 111,853
10/15/2014 99.22 101.56 97.79 101.3199 190,428
10/14/2014 100.61 101.82 99.73 100.41 447,291
10/13/2014 102.4 103.22 99.83 99.93 162,293
10/10/2014 104.07 104.54 102.4 102.41 250,725
10/09/2014 106.93 107.06 103.94 104.19 183,646
10/08/2014 105.52 107.12 104.3 107.07 202,929
10/07/2014 106.99 106.99 105.61 105.6133 177,214
10/06/2014 107.64 108.16 107.17 107.53 172,848
10/03/2014 108 108.21 107.6 107.63 100,570
10/02/2014 107.36 107.63 105.74 107.38 222,133
10/01/2014 109.95 109.95 107.33 107.61 180,574
09/30/2014 111.62 111.62 109.97 110.18 674,529
09/29/2014 111.1 111.86 110.811 111.55 272,924
09/26/2014 111.27 112.18 111.19 112.06 57,711
09/25/2014 112.59 112.59 111.12 111.21 76,585
09/24/2014 112.2 113.0799 111.88 112.9328 70,231
09/23/2014 112.65 112.79 112.07 112.08 64,147
09/22/2014 113.56 113.69 112.68 112.71 43,588
09/19/2014 114 114.249 112.97 113.18 38,098
09/18/2014 113.36 113.58 113.32 113.52 33,318
09/17/2014 112.95 113.55 112.52 112.93 63,314
09/16/2014 111.6 112.7799 111.51 112.4036 59,670
09/15/2014 111.67 112.04 111.33 111.79 22,618
09/12/2014 112.45 112.45 111.35 111.72 35,778
09/11/2014 111.83 112.54 111.67 112.46 34,811
09/10/2014 112.23 112.36 111.48 112.3258 31,538
09/09/2014 113.24 113.24 112.12 112.23 114,828
09/08/2014 113.76 113.92 113.08 113.19 52,890
09/05/2014 112.98 113.77 112.8801 113.75 28,800
09/04/2014 113.71 114.16 113.12 113.29 48,714
09/03/2014 113.78 113.9385 113.4 113.48 43,324
09/02/2014 113.52 113.61 113.0499 113.16 90,375
08/29/2014 113.46 113.57 113.1016 113.52 32,036
08/28/2014 112.95 113.31 112.54 113.18 46,996
08/27/2014 113.25 113.45 112.96 113.2 81,635
08/26/2014 112.92 113.37 112.92 113.21 96,832
08/25/2014 113 113.04 112.74 112.91 31,465
08/22/2014 112.87 112.87 112.2 112.5229 40,669
08/21/2014 113.1 113.1 112.52 112.88 37,695
08/20/2014 112.74 113.061 112.619 113 40,303
08/19/2014 112.89 113.1075 112.699 112.93 46,868
08/18/2014 111.97 112.54 111.97 112.53 176,036
08/15/2014 111.57 111.81 110.59 111.34 52,986
08/14/2014 111.11 111.27 111 111.15 69,337
08/13/2014 110.8 111.14 110.39 111.03 40,094
08/12/2014 110.14 110.51 109.88 110.41 61,058
08/11/2014 110.71 111.01 110.18 110.25 219,581
08/08/2014 109.17 110.26 108.97 110.24 56,381
08/07/2014 110.51 110.51 108.79 109.1 47,281
08/06/2014 108.62 110.15 108.62 109.94 92,805
08/05/2014 109.84 110.19 109 109.27 57,678
08/04/2014 109.29 110.3872 108.69 110.31 48,565
08/01/2014 108.96 109.28 108.2 109.07 162,863
07/31/2014 110.49 110.76 108.92 108.98 78,931
07/30/2014 112.26 112.37 111.05 111.26 107,647
07/29/2014 112.72 112.96 111.69 111.7 242,650
07/28/2014 112.34 112.7436 111.84 112.5 152,345
07/25/2014 111.89 112.649 111.89 112.3 64,044
07/24/2014 112.23 112.55 111.955 112.14 55,388
07/23/2014 112.05 112.4999 111.66 112.17 36,804
07/22/2014 112.03 112.1499 111.7899 111.87 46,323
07/21/2014 111.64 111.67 111.13 111.58 190,424
07/18/2014 111.35 112.13 111.28 112.02 56,595
07/17/2014 111.57 111.902 111.01 111.13 98,907
07/16/2014 111.61 111.9 111.43 111.79 73,067
07/15/2014 111.68 112.22 110.86 111.19 109,589
07/14/2014 111.67 111.8592 111.35 111.47 39,558
07/11/2014 111.19 111.55 110.95 111.41 70,425
07/10/2014 110.91 111.72 110.65 111.2 60,382
07/09/2014 111.86 112.52 111.6132 111.92 50,503
07/08/2014 111.84 111.84 111.28 111.58 196,415
07/07/2014 112.89 112.89 111.7919 111.94 202,764
07/03/2014 112.55 113.13 112.5 113.05 57,054
07/02/2014 112.15 112.529 112.11 112.19 136,175
07/01/2014 112.01 112.72 111.8525 112.19 112,585
06/30/2014 111.3 111.8799 110.944 111.76 49,906
06/27/2014 110.73 111.34 110.63 111.34 49,950
06/26/2014 111.59 111.63 110.77 111.36 80,317
06/25/2014 110.85 111.81 110.85 111.56 199,915
06/24/2014 111.57 112.18 110.68 110.7 101,235
06/23/2014 111.65 112.04 111.39 111.77 34,682
06/20/2014 111.23 111.7 111.084 111.64 48,901
06/19/2014 111.3 111.3 110.807 111.03 52,524
06/18/2014 110.05 111.12 109.98 111.12 102,839
06/17/2014 109.3 110.29 109.16 110.05 56,543
06/16/2014 109.72 109.86 109.14 109.66 348,770
06/13/2014 109.36 109.9655 109.15 109.81 41,045
06/12/2014 110.16 110.29 109.11 109.33 51,185
06/11/2014 110.41 110.47 110.09 110.31 45,932
06/10/2014 110.74 110.8299 110.25 110.81 47,535
06/09/2014 111.15 111.2 110.49 110.65 314,108
06/06/2014 110.49 110.97 110.48 110.97 46,790
06/05/2014 109.89 110.46 108.95 110.28 43,917
06/04/2014 109.25 109.8499 108.87 109.6 29,653
06/03/2014 109.12 109.6366 109.05 109.32 58,032
06/02/2014 109.31 109.84 109 109.6 62,755
05/30/2014 109.37 109.37 108.82 109.2 51,568
05/29/2014 108.62 109.37 107.96 109.37 30,219
05/28/2014 108.49 108.64 108.141 108.28 28,753
05/27/2014 108.55 108.77 108.17 108.34 65,651
05/23/2014 107.56 108.33 107.454 108.3 57,645
05/22/2014 107.3 107.65 106.95 107.33 55,593
05/21/2014 106.84 107.29 106.641 107.1 20,399
05/20/2014 107.24 107.3384 106.23 106.55 369,447
05/19/2014 106.78 107.83 106.64 107.34 37,196
05/16/2014 106.27 106.78 105.6 106.68 63,641
05/15/2014 107.42 107.53 105.66 106.31 47,888
05/14/2014 108.15 108.4065 107.74 107.91 51,987
05/13/2014 108.2 108.5799 107.9601 108.04 53,238
05/12/2014 106.98 108.2229 106.97 108.17 47,079
05/09/2014 106.26 106.52 105.89 106.52 46,723
05/08/2014 107.48 107.64 106.14 106.5 43,331
05/07/2014 106.63 107.12 105.95 107.11 34,779
05/06/2014 106.84 106.92 106.1699 106.29 43,601
*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?