Vanguard Small-Cap ETF - DNQ Historical Stock Prices

(ETF)
VB 
$119.82
*  
1.68
1.38%
Get VB Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading VB 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: 1 Year, From 05-MAY-2014 TO 05-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  121.32  121.65  119.51  119.82 581,803
05/05/2015 121.45 121.65 119.51 119.82 581,903
05/04/2015 121.16 122.05 120.96 121.5 561,545
05/01/2015 120.44 121.12 120.18 121.01 666,298
04/30/2015 121.41 121.68 119.6484 120.06 510,704
04/29/2015 122.45 122.7099 121.785 122.09 323,722
04/28/2015 122.55 123.01 121.5 122.97 638,374
04/27/2015 123.92 124.34 122.28 122.5 440,037
04/24/2015 124.14 124.14 123.5 123.64 466,489
04/23/2015 123.18 124.23 123.1601 123.99 262,616
04/22/2015 123.12 123.4 122.31 123.3 399,160
04/21/2015 123.54 123.64 122.92 123.04 938,746
04/20/2015 122.76 123.34 122.63 123.1 350,397
04/17/2015 123.21 123.21 121.65 122.12 422,957
04/16/2015 123.87 124.14 123.45 123.82 339,892
04/15/2015 123.65 124.4 123.49 124.02 282,914
04/14/2015 123.28 123.41 122.34 123.2 456,678
04/13/2015 123.37 123.77 123.069 123.11 399,638
04/10/2015 123.18 123.46 123.0155 123.28 414,152
04/09/2015 123.11 123.36 121.92 122.84 322,667
04/08/2015 122.48 123.2544 122.28 123.11 407,055
04/07/2015 123.08 123.319 122.31 122.31 287,728
04/06/2015 121.8 123.28 121.5016 123.14 466,625
04/02/2015 121.93 122.869 121.8925 122.37 453,357
04/01/2015 122.16 122.37 120.9 121.96 1,594,972
03/31/2015 122.12 123.9 121.8107 122.56 536,757
03/30/2015 121.73 122.75 121.6 122.57 439,759
03/27/2015 120.24 121.0036 119.8701 120.96 346,305
03/26/2015 120.2 120.7799 119.61 120.27 459,259
03/25/2015 123.03 123.12 120.46 120.53 428,134
03/24/2015 123.17 123.35 122.77 122.95 411,594
03/23/2015 123.38 123.68 123.23 123.26 315,141
03/20/2015 122.93 123.51 122.53 123.44 521,084
03/19/2015 122.16 122.46 121.855 122.29 272,772
03/18/2015 120.9 122.79 120.57 122.41 318,446
03/17/2015 120.65 121.27 120.47 121.23 322,046
03/16/2015 120.51 120.9799 120.26 120.9 293,173
03/13/2015 120.39 120.6 118.86 119.88 438,861
03/12/2015 119.52 120.57 119.41 120.51 449,849
03/11/2015 118.57 118.9899 117.921 118.86 264,340
03/10/2015 118.59 118.64 117.9101 118.17 402,762
03/09/2015 119.54 119.75 119.14 119.56 298,803
03/06/2015 120.17 120.55 118.97 119.2 333,688
03/05/2015 120.79 120.93 120.24 120.74 393,505
03/04/2015 120.55 120.72 119.9 120.57 320,898
03/03/2015 121.32 121.33 120.6111 121.04 562,484
03/02/2015 120.85 121.699 120.75 121.65 549,082
02/27/2015 121.19 121.287 120.75 120.78 283,281
02/26/2015 121.22 121.41 120.796 121.25 294,121
02/25/2015 121.06 121.46 120.83 121.21 267,261
02/24/2015 121.05 121.31 120.65 121.11 366,780
02/23/2015 120.72 120.98 120.14 120.98 379,510
02/20/2015 120.19 121.02 119.48 121.01 278,747
02/19/2015 120.18 120.619 119.859 120.35 301,204
02/18/2015 119.81 120.42 119.63 120.41 309,365
02/17/2015 119.98 120.25 119.51 120.07 520,880
02/13/2015 119.51 119.95 119.08 119.86 292,098
02/12/2015 118.59 119.29 118.27 119.23 534,291
02/11/2015 117.83 118.14 117.2 117.88 292,658
02/10/2015 117.76 118.06 116.6652 117.94 466,096
02/09/2015 117.6 118.15 117 117.19 249,545
02/06/2015 118.4 118.67 117.5054 117.9 718,075
02/05/2015 117.13 118.3946 117.04 118.22 385,979
02/04/2015 116.85 117.412 116.56 116.77 447,819
02/03/2015 115.5 117.33 115.5 117.28 650,585
02/02/2015 114.38 115.21 112.85 115.12 549,866
01/30/2015 115.2 115.56 114.02 114.16 426,569
01/29/2015 115.04 115.92 114.1462 115.92 430,348
01/28/2015 116.94 117.06 114.5165 114.71 603,253
01/27/2015 115.87 116.9 115.41 116.4 447,312
01/26/2015 115.8 117.03 115.07 117.03 383,085
01/23/2015 116.14 116.4599 115.64 115.88 473,996
01/22/2015 114.75 116.1 113.6399 116.09 584,670
01/21/2015 113.45 114.55 113.11 113.99 343,079
01/20/2015 114.44 114.63 112.8201 113.76 658,538
01/16/2015 112.34 114.38 112.33 114.28 855,001
01/15/2015 114.62 114.82 112.46 112.52 397,798
01/14/2015 113.49 114.37 112.9401 114.25 428,245
01/13/2015 115.53 116.58 113.42 114.67 900,466
01/12/2015 115.42 115.46 113.89 114.69 402,257
01/09/2015 116.49 116.49 114.94 115.23 447,415
01/08/2015 115.27 116.28 115.18 116.21 406,565
01/07/2015 113.87 114.39 113.355 114.39 503,443
01/06/2015 114.75 114.8299 112.16 113.03 569,395
01/05/2015 115.62 115.6828 114.0501 114.49 596,376
01/02/2015 117.25 117.51 115.33 116.28 622,735
12/31/2014 118.06 118.2399 116.61 116.66 576,048
12/30/2014 118.07 118.256 117.55 117.57 569,767
12/29/2014 117.86 118.4499 117.7 118.18 853,193
12/26/2014 117.42 117.92 117.42 117.63 315,900
12/24/2014 116.96 117.27 116.63 117.02 247,909
12/23/2014 117.02 117.34 116.59 116.8 909,983
12/22/2014 116.05 116.5 115.79 116.5 1,444,318
12/19/2014 117.2 117.92 116.87 117.61 795,265
12/18/2014 116.87 117.15 115.94 117.15 566,716
12/17/2014 112.59 115.34 112.43 115.34 796,849
12/16/2014 112.34 114.06 112 112.28 1,214,671
12/15/2014 114.17 114.46 112.21 112.61 836,356
12/12/2014 114 114.7 113.55 113.6 618,153
12/11/2014 115.1 116.3599 114.86 115.11 368,753
12/10/2014 116.63 116.75 114.5 114.61 480,457
12/09/2014 114.83 117.05 114.5 116.99 594,446
12/08/2014 116.84 117.65 115.5 115.93 383,042
12/05/2014 117.05 117.3414 116.758 117.1 349,999
12/04/2014 116.91 117 116.1301 116.65 254,269
12/03/2014 116.06 117.2499 115.922 117.02 382,967
12/02/2014 115.22 116.3499 115.22 116.03 450,070
12/01/2014 116.49 116.54 115.09 115.11 445,426
11/28/2014 118.12 118.12 116.66 116.85 298,358
11/26/2014 117.89 118.1799 117.78 118.17 191,836
11/25/2014 118.07 118.5 117.44 117.94 999,682
11/24/2014 117.1 117.93 117.04 117.93 397,397
11/21/2014 118.18 118.18 116.49 116.83 795,915
11/20/2014 115.04 116.53 115 116.53 554,374
11/19/2014 116.18 116.24 114.894 115.56 283,972
11/18/2014 116.1 116.7162 116.01 116.33 315,581
11/17/2014 115.99 116.2699 115.46 115.66 209,758
11/14/2014 116.25 116.5165 115.73 116.14 239,023
11/13/2014 116.92 117.1699 115.91 116.22 532,157
11/12/2014 115.94 116.98 115.88 116.84 202,371
11/11/2014 116.41 116.5385 116.11 116.45 295,167
11/10/2014 116.27 116.6299 116 116.47 273,475
11/07/2014 115.94 116.19 115.41 116.08 664,166
11/06/2014 115.32 115.84 115.01 115.84 472,708
11/05/2014 115.83 115.8752 114.8 115.23 320,267
11/04/2014 115.46 115.64 114.49 115.02 880,140
11/03/2014 115.98 116.35 115.3301 115.69 503,276
10/31/2014 116.05 116.05 114.89 115.63 519,214
10/30/2014 112.98 114.359 112.7655 114.04 346,789
10/29/2014 113.88 114.32 112.54 113.43 555,583
10/28/2014 111.81 113.68 111.5 113.65 329,347
10/27/2014 110.88 111.28 110.0801 111.26 218,684
10/24/2014 111.25 111.5 110.64 111.43 300,824
10/23/2014 110.48 111.84 110.26 111.19 453,212
10/22/2014 111 111.368 109.37 109.47 390,963
10/21/2014 109.12 110.8299 109.1 110.79 865,423
10/20/2014 107.04 108.54 107.04 108.53 718,744
10/17/2014 108.46 108.46 106.84 107.35 1,021,352
10/16/2014 104.44 107.51 104.4 107 832,116
10/15/2014 104.3 106.3 103.2 105.79 1,206,063
10/14/2014 105.19 106.63 104.77 105.33 860,910
10/13/2014 105.65 106.21 104.24 104.29 543,821
10/10/2014 107 107.72 105.41 105.49 604,970
10/09/2014 109.72 109.72 107.25 107.27 312,532
10/08/2014 108 109.94 107.08 109.9 526,522
10/07/2014 109.38 109.6967 108.14 108.17 287,354
10/06/2014 110.89 110.96 109.7 109.96 443,442
10/03/2014 110.53 111 109.99 110.56 694,917
10/02/2014 108.95 110.08 108 109.73 594,671
10/01/2014 110.52 110.63 108.79 109.09 578,364
09/30/2014 111.96 112.07 110.63 110.63 256,138
09/29/2014 110.92 112.2501 110.9 112.04 262,862
09/26/2014 111.68 112.23 111.28 112.08 561,694
09/25/2014 112.7 112.754 110.97 111.29 461,773
09/24/2014 112.31 113.1104 111.8 112.95 289,779
09/23/2014 112.83 113.393 112.23 112.24 241,918
09/22/2014 114.46 114.46 112.99 113.21 409,574
09/19/2014 116.46 116.46 114.55 114.84 448,409
09/18/2014 115.82 116 115.57 115.82 177,811
09/17/2014 115.35 116.05 114.89 115.4 251,027
09/16/2014 114.46 115.46 114.25 115.25 178,620
09/15/2014 115.67 115.69 114.3712 114.61 258,658
09/12/2014 116.72 116.72 115.29 115.65 470,188
09/11/2014 115.53 116.77 115.35 116.71 219,821
09/10/2014 115.61 116.14 115.19 116.1 191,473
09/09/2014 116.67 116.67 115.5 115.68 226,194
09/08/2014 116.68 117.123 116.22 116.76 277,108
09/05/2014 116.3 116.79 115.798 116.77 212,090
09/04/2014 117.04 117.6033 116.15 116.39 150,613
09/03/2014 117.86 117.9 116.72 116.84 237,302
09/02/2014 117.13 117.6 116.75 117.3 311,887
08/29/2014 116.43 116.95 116.08 116.87 408,943
08/28/2014 116.16 116.4199 115.7 116.22 150,531
08/27/2014 116.92 116.97 116.4 116.59 185,224
08/26/2014 116.28 116.96 116.226 116.82 159,844
08/25/2014 116.28 116.49 115.8 116.1 238,088
08/22/2014 115.6 115.99 115.11 115.68 433,430
08/21/2014 115.39 115.82 114.8 115.7 308,075
08/20/2014 115.02 115.6499 114.9 115.52 377,023
08/19/2014 115.15 115.66 115.15 115.54 162,163
08/18/2014 114.49 115 114.1301 115 250,288
08/15/2014 114.2 114.3 112.57 113.51 299,471
08/14/2014 113.25 113.63 113.1405 113.56 210,872
08/13/2014 112.68 113.3558 112.5 113.21 138,916
08/12/2014 112.61 113.14 111.88 112.31 201,666
08/11/2014 112.6 113.5567 112.4 112.92 190,613
08/08/2014 111.11 112.15 110.97 112.09 234,173
08/07/2014 111.66 112.11 110.66 110.99 502,548
08/06/2014 110.59 112.03 110.59 111.44 442,849
08/05/2014 111.2 112.1699 110.7 111.26 325,963
08/04/2014 111.33 111.89 110.34 111.77 639,801
08/01/2014 111.33 111.7194 110.13 110.95 558,506
07/31/2014 112.73 113 111.24 111.24 419,581
07/30/2014 114.24 114.32 113.402 113.81 174,466
07/29/2014 114.05 114.45 113.55 113.57 136,192
07/28/2014 114.18 114.41 113 113.72 167,219
07/25/2014 114.15 114.5265 113.863 114.1 246,158
07/24/2014 115.23 115.423 114.72 114.93 165,096
07/23/2014 115 115.2499 114.51 114.9 144,120
07/22/2014 114.59 115.185 114.45 114.78 340,920
07/21/2014 113.83 114.1864 113.4301 114.04 374,746
07/18/2014 113.15 114.55 113.109 114.5 170,032
07/17/2014 113.7 114.553 112.78 112.95 253,611
07/16/2014 115.1 115.16 114.02 114.48 228,360
07/15/2014 115.23 115.607 113.936 114.52 235,654
07/14/2014 115.8 115.93 115.09 115.25 703,625
07/11/2014 114.93 115.05 114.3301 114.77 436,151
07/10/2014 113.79 115.5728 113.46 114.94 251,934
07/09/2014 115.88 116.1608 115.364 115.79 231,833
07/08/2014 116.54 116.62 115.0233 115.57 365,059
07/07/2014 117.82 118 116.7101 116.79 263,887
07/03/2014 118.03 118.31 117.85 118.18 1,165,993
07/02/2014 118.12 118.36 117.478 117.64 282,777
07/01/2014 117.71 118.7499 117.48 118.05 501,337
06/30/2014 116.56 117.15 116.31 117.12 360,159
06/27/2014 115.63 116.76 115.63 116.75 466,602
06/26/2014 116.2 116.21 115.16 116.09 190,430
06/25/2014 114.77 116.219 114.76 116.21 511,846
06/24/2014 116.22 117.09 115.32 115.42 653,334
06/23/2014 116.72 116.9 116.25 116.42 281,376
06/20/2014 116.39 116.58 116.06 116.57 219,021
06/19/2014 116.32 116.49 115.66 116.26 211,852
06/18/2014 115.35 116.08 114.96 116.06 182,909
06/17/2014 114.36 115.78 114.28 115.35 290,145
06/16/2014 114.19 114.64 113.8254 114.52 213,738
06/13/2014 113.93 114.36 113.35 114.21 145,310
06/12/2014 114.33 114.36 113.4807 113.84 157,878
06/11/2014 114.4 114.5999 113.98 114.52 220,085
06/10/2014 114.88 115.04 114.45 114.9 164,977
06/09/2014 114.56 115.66 114.39 115.13 186,064
06/06/2014 114.24 114.81 113.932 114.56 897,312
06/05/2014 112.28 113.76 111.711 113.67 262,276
06/04/2014 111.11 112.12 110.925 112.01 182,279
06/03/2014 111.22 111.68 110.8 111.45 273,295
06/02/2014 112.01 112.01 110.65 111.58 276,689
05/30/2014 111.95 112 111.25 111.58 188,372
05/29/2014 111.88 111.98 111.3 111.95 255,048
05/28/2014 111.64 111.806 111.04 111.49 248,963
05/27/2014 111.25 112.07 111.16 111.83 359,704
05/23/2014 109.72 110.75 109.625 110.7 149,898
05/22/2014 109.18 110.0795 108.9339 109.7 371,951
05/21/2014 108.9 109.321 108.14 109.01 198,786
05/20/2014 109.55 109.55 107.911 108.44 278,655
05/19/2014 108.51 110.06 108.4011 109.78 288,341
05/16/2014 108.38 108.89 107.59 108.89 209,832
05/15/2014 108.26 108.59 106.93 108.29 479,801
05/14/2014 110.06 110.16 108.91 109.07 1,242,607
05/13/2014 111.06 111.37 110.28 110.32 198,493
05/12/2014 109.6 111.3133 109.55 111.02 191,479
05/09/2014 108.41 109.03 107.9 109.03 189,175
05/08/2014 109.25 110.3099 108.23 108.57 245,658
05/07/2014 109.32 109.47 107.82 109.34 253,036
05/06/2014 110.19 110.39 109.09 109.17 196,024
05/05/2014 109.8 110.73 109.25 110.51 250,071
*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?