Vanguard Small-Cap Growth ETF - DNQ Historical Stock Prices

(ETF)
VBK 
$134.5195
*  
0.2895
0.22%
Get VBK Alerts
*Delayed - data as of Apr. 28, 2015 12:04 ET  -  Find a broker to begin trading VBK now


Community Rating:
View:    VBK 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: 1 Year, From 27-APR-2014 TO 27-APR-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.
12:04  134.58  134.71  132.82  134.5195 49,385
04/27/2015 136.18 136.6492 134.12 134.23 167,985
04/24/2015 136.38 136.515 135.6905 135.85 272,490
04/23/2015 135.13 136.4505 135.13 136.21 86,401
04/22/2015 135.25 135.5 134.43 135.34 99,194
04/21/2015 135.48 135.7731 135.0306 135.21 100,786
04/20/2015 134.84 135.2 134.42 135.05 142,825
04/17/2015 135.02 135.02 133.45 134 302,108
04/16/2015 135.83 136.22 135.53 135.88 352,791
04/15/2015 135.61 136.3499 135.4 135.93 129,718
04/14/2015 135.23 135.39 134.14 135.03 103,838
04/13/2015 135.46 135.8858 135.0406 135.0406 197,279
04/10/2015 135.15 135.49 134.79 135.33 194,645
04/09/2015 134.99 135.32 133.66 134.66 106,611
04/08/2015 133.89 135.0899 133.89 134.97 183,227
04/07/2015 134.62 135 133.84 133.84 129,079
04/06/2015 133.14 134.84 133.14 134.59 275,960
04/02/2015 133.46 134.34 133.4 133.83 208,188
04/01/2015 133.1 133.78 132.19 133.46 1,146,660
03/31/2015 133.81 134.37 131.78 131.78 155,748
03/30/2015 133.46 134.5095 133.3566 134.42 131,645
03/27/2015 131.63 132.7 131.3799 132.58 118,589
03/26/2015 131.48 132.2056 130.8056 131.61 125,509
03/25/2015 134.97 135.0204 131.7415 131.82 150,037
03/24/2015 135.2 135.369 134.6 134.75 149,412
03/23/2015 135.7 135.7 135.16 135.21 148,309
03/20/2015 134.99 135.76 134.99 135.66 149,368
03/19/2015 134.09 134.7 134.09 134.63 113,402
03/18/2015 132.78 134.886 132.4 134.44 106,768
03/17/2015 132.57 133.21 132.4207 133.06 133,687
03/16/2015 132.36 132.97 132.2 132.95 101,044
03/13/2015 132.07 132.46 130.79 131.74 163,160
03/12/2015 131.5 132.36 131.24 132.31 162,984
03/11/2015 130.21 130.81 129.543 130.68 68,695
03/10/2015 130.18 130.34 129.51 129.91 155,776
03/09/2015 131.1 131.4002 130.65 131.16 107,159
03/06/2015 131.98 132.2875 130.59 130.79 112,994
03/05/2015 132.56 132.9 132.01 132.6199 87,596
03/04/2015 132.23 132.36 131.39 132.01 153,743
03/03/2015 133.14 133.14 132 132.73 115,568
03/02/2015 132.28 133.369 132.24 133.35 121,960
02/27/2015 132.84 132.9112 132.23 132.24 98,500
02/26/2015 132.7 132.97 132.32 132.79 101,096
02/25/2015 132.56 132.97 132.18 132.72 115,184
02/24/2015 132.55 132.629 131.878 132.34 159,569
02/23/2015 132.41 132.55 131.75 132.55 131,529
02/20/2015 131.68 132.6 130.91 132.59 111,321
02/19/2015 131.54 132.06 131.2248 131.8 193,667
02/18/2015 131.15 131.82 130.95 131.81 96,801
02/17/2015 131.26 131.53 130.7701 131.27 252,366
02/13/2015 130.49 131.1775 130.16 131.16 174,171
02/12/2015 129.5 130.41 129.18 130.3 152,926
02/11/2015 128.39 128.928 127.89 128.68 115,488
02/10/2015 128.3 128.757 127.1965 128.59 116,020
02/09/2015 128.17 128.74 127.46 127.59 74,976
02/06/2015 129.05 129.3251 128.0549 128.5 107,357
02/05/2015 127.92 129.18 127.89 129.03 125,145
02/04/2015 126.79 127.93 126.79 127.39 156,214
02/03/2015 126.47 127.78 126.18 127.74 183,880
02/02/2015 125.1 125.84 123.333 125.81 211,277
01/30/2015 126.02 126.6081 124.74 124.79 90,129
01/29/2015 125.73 126.82 124.911 126.82 107,513
01/28/2015 127.8 127.8575 125.34 125.47 108,714
01/27/2015 126.29 127.72 125.911 127.15 107,922
01/26/2015 126.2 127.555 125.72 127.49 152,250
01/23/2015 126.26 126.9599 126.06 126.4 113,798
01/22/2015 124.99 126.24 123.5 126.2 105,889
01/21/2015 123.81 124.95 123.35 124.17 193,235
01/20/2015 124.68 124.9 122.91 124.12 189,880
01/16/2015 122.32 124.58 122.31 124.44 87,870
01/15/2015 125.14 125.14 122.32 122.41 105,803
01/14/2015 123.66 124.8499 123.3901 124.61 147,723
01/13/2015 126 127.09 123.6 125.01 128,006
01/12/2015 125.63 125.7199 124.221 125.11 129,873
01/09/2015 126.26 126.26 124.99 125.47 106,584
01/08/2015 125.08 126.34 124.79 126.24 194,774
01/07/2015 123.22 124.22 122.94 124.22 161,972
01/06/2015 124.2 124.26 121.35 122.25 172,896
01/05/2015 124.84 125.08 123.4444 123.99 253,757
01/02/2015 126.5 126.91 124.46 125.64 277,460
12/31/2014 127 127.586 125.92 125.94 105,534
12/30/2014 127.21 127.57 126.592 126.69 135,608
12/29/2014 127.23 127.69 127 127.46 118,176
12/26/2014 126.99 127.42 126.81 127 104,202
12/24/2014 126.31 126.7899 126.0805 126.45 63,730
12/23/2014 126.76 126.76 125.878 126.11 72,235
12/22/2014 125.75 126.2 125.35 126.2 105,038
12/19/2014 126.71 127.27 126.048 126.9504 101,598
12/18/2014 126.08 126.35 125.2165 126.35 174,454
12/17/2014 121.05 124.41 121.05 124.37 142,119
12/16/2014 120.98 122.81 120.54 120.95 157,978
12/15/2014 123.23 123.47 120.8801 121.3 131,758
12/12/2014 122.69 123.701 122.43 122.43 100,472
12/11/2014 123.9 125.35 123.61 123.82 191,135
12/10/2014 125.5 125.6983 123.2 123.41 85,391
12/09/2014 123.28 125.892 122.82 125.86 102,974
12/08/2014 125.76 126.635 124.14 124.54 183,129
12/05/2014 125.9 126.12 125.613 125.93 123,738
12/04/2014 125.75 125.89 125.06 125.44 87,813
12/03/2014 125.15 126.23 125.059 125.96 82,630
12/02/2014 124.28 125.356 124.28 124.99 104,941
12/01/2014 125.99 125.99 124.23 124.25 73,688
11/28/2014 127.59 127.59 126.08 126.26 48,215
11/26/2014 127.37 127.819 127.25 127.77 65,946
11/25/2014 127.66 128.16 126.94 127.37 84,179
11/24/2014 126.48 127.5 126.3075 127.47 88,031
11/21/2014 127.02 127.0857 125.8501 126.2 130,717
11/20/2014 123.98 125.7 123.951 125.68 62,359
11/19/2014 125.34 125.34 123.81 124.52 83,881
11/18/2014 124.99 125.99 124.99 125.47 84,962
11/17/2014 125.12 125.48 124.5 124.61 186,485
11/14/2014 125.39 125.6815 124.85 125.36 56,159
11/13/2014 126.1 126.393 124.97 125.3 67,484
11/12/2014 125.1 126.22 125.1 126.05 80,256
11/11/2014 125.45 125.85 125.24 125.71 100,725
11/10/2014 125.17 125.67 125.03 125.48 67,239
11/07/2014 124.55 125.18 124.2247 125.0664 71,230
11/06/2014 123.95 124.75 123.82 124.75 127,359
11/05/2014 124.96 124.99 123.61 123.87 115,036
11/04/2014 124.5 124.85 123.666 124.12 166,295
11/03/2014 125.26 125.87 124.67 124.94 121,835
10/31/2014 125.23 125.23 124.32 125.03 165,435
10/30/2014 121.95 123.61 121.69 123.21 123,116
10/29/2014 122.9 123.42 121.58 122.35 138,754
10/28/2014 120.64 122.7945 120.47 122.76 130,221
10/27/2014 119.86 120.17 118.75 120.15 74,699
10/24/2014 120.15 120.4125 119.4876 120.32 94,219
10/23/2014 119.32 120.84 119.1 120.09 83,558
10/22/2014 120.19 120.42 118.27 118.29 170,456
10/21/2014 118.26 119.95 118 119.87 298,294
10/20/2014 115.79 117.53 115.79 117.53 132,150
10/17/2014 117.13 117.43 115.5977 115.99 148,997
10/16/2014 113 116.48 112.5901 115.78 264,312
10/15/2014 112.26 114.95 111.21 114.45 340,937
10/14/2014 113 114.88 112.48 113.4 255,477
10/13/2014 113.82 114.49 112.05 112.19 216,292
10/10/2014 115.86 116.6166 113.71 113.78 221,061
10/09/2014 118.87 118.87 116.2 116.22 157,003
10/08/2014 117 119.1 115.8468 119.1 140,045
10/07/2014 118.66 118.89 117.13 117.17 117,015
10/06/2014 120.51 120.61 118.92 119.26 122,765
10/03/2014 119.73 120.65 119.51 120.16 125,074
10/02/2014 118.4 119.52 117.01 119.15 172,392
10/01/2014 120.28 120.28 118.02 118.51 160,194
09/30/2014 121.84 121.87 120.32 120.35 191,205
09/29/2014 120.46 121.8994 120.31 121.83 107,202
09/26/2014 120.91 121.642 120.7155 121.59 74,421
09/25/2014 122.11 122.28 120.2801 120.61 101,617
09/24/2014 121.66 122.6238 121.1693 122.49 99,332
09/23/2014 122.01 122.664 121.41 121.4399 116,550
09/22/2014 123.9 123.91 122.05 122.45 135,490
09/19/2014 125.88 125.88 123.8959 124.4199 65,308
09/18/2014 125.31 125.45 124.92 125.36 94,692
09/17/2014 124.64 125.457 124.2 124.82 70,947
09/16/2014 123.37 124.69 123.3001 124.48 116,387
09/15/2014 125.18 125.18 123.3201 123.71 82,257
09/12/2014 126.33 126.4699 124.726 125.1 63,582
09/11/2014 125.02 126.36 125.02 126.36 77,934
09/10/2014 125.08 125.622 124.49 125.59 61,785
09/09/2014 126.03 126.03 124.76 125 85,951
09/08/2014 125.92 126.46 125.45 126.23 79,839
09/05/2014 125.55 126.11 124.7701 126.11 60,093
09/04/2014 126.5 127.08 125.32 125.55 155,794
09/03/2014 127.38 127.4 126.1283 126.3 65,429
09/02/2014 126.8 127.12 126.28 126.9 85,050
08/29/2014 126.05 126.62 125.467 126.43 69,802
08/28/2014 125.65 125.8799 125.1 125.6 61,598
08/27/2014 126.61 126.74 125.906 126.09 68,043
08/26/2014 125.7 126.7014 125.69 126.58 64,835
08/25/2014 125.76 126 125.168 125.51 88,674
08/22/2014 124.9 125.338 124.39 125.02 71,766
08/21/2014 125.09 125.1599 124.16 125.04 79,539
08/20/2014 124.57 125.2245 124.35 125.09 74,426
08/19/2014 124.75 125.14 124.75 125.12 65,446
08/18/2014 123.79 124.46 123.56 124.41 92,730
08/15/2014 123.42 123.48 121.5659 122.76 198,635
08/14/2014 122.5 122.8199 122.307 122.71 104,873
08/13/2014 121.81 122.62 121.647 122.5 78,834
08/12/2014 122.12 122.591 121 121.49 86,419
08/11/2014 121.81 123.01 121.77 122.46 101,939
08/08/2014 120.45 121.44 120.11 121.38 68,243
08/07/2014 121.26 121.48 119.842 120.24 74,881
08/06/2014 119.91 121.34 119.7 120.68 79,757
08/05/2014 120.64 121.61 119.9455 120.71 186,124
08/04/2014 120.65 121.42 119.56 121.27 158,460
08/01/2014 120.64 121.2399 119.19 120.09 228,875
07/31/2014 122.44 122.61 120.72 120.72 182,043
07/30/2014 124 124.06 123.12 123.59 110,466
07/29/2014 123.3 124.0116 123.12 123.26 77,556
07/28/2014 123.7 123.7 122.19 123.02 87,434
07/25/2014 123.79 123.99 123.24 123.46 107,291
07/24/2014 124.63 124.981 124.14 124.52 59,965
07/23/2014 124.44 124.74 124.04 124.34 112,770
07/22/2014 123.61 124.4 123.61 123.91 58,953
07/21/2014 122.5 123.144 122.27 122.91 127,167
07/18/2014 121.95 123.44 121.83 123.24 74,067
07/17/2014 122.49 123.521 121.53 121.75 205,473
07/16/2014 124.03 124.11 122.89 123.38 104,896
07/15/2014 124.57 124.85 122.78 123.43 115,083
07/14/2014 125.22 125.22 124.46 124.68 96,693
07/11/2014 124.17 124.31 123.58 124.09 59,465
07/10/2014 122.85 124.8816 122.451 124.23 114,273
07/09/2014 125.02 125.47 124.41 125.08 93,873
07/08/2014 126.37 126.4 124.07 124.79 134,176
07/07/2014 128 128.15 126.498 126.55 170,557
07/03/2014 128.38 128.52 127.9257 128.47 94,518
07/02/2014 128.5 128.8168 127.75 127.89 88,590
07/01/2014 127.8 129.11 127.8 128.45 131,911
06/30/2014 126.68 127.4099 126.4797 127.39 114,854
06/27/2014 125.73 126.91 125.47 126.85 120,288
06/26/2014 126.1 126.1 125.08 126.06 102,794
06/25/2014 124.66 126.16 124.52 126.12 90,031
06/24/2014 126.39 127.19 125.104 125.27 120,214
06/23/2014 126.7 126.9899 126.33 126.52 108,622
06/20/2014 126.25 126.57 125.832 126.5599 82,258
06/19/2014 126.19 126.33 125.4901 126.18 98,465
06/18/2014 125.15 125.92 124.67 125.92 101,846
06/17/2014 123.98 125.5098 123.79 125.13 99,441
06/16/2014 123.43 124.152 123.172 124.13 113,060
06/13/2014 123.16 123.63 122.41 123.48 83,975
06/12/2014 123.48 123.7 122.6344 123.03 107,134
06/11/2014 123.24 123.77 122.96 123.62 72,505
06/10/2014 123.97 124.27 123.3001 123.88 66,998
06/09/2014 123.51 124.86 123.51 124.21 132,660
06/06/2014 122.97 123.76 122.8 123.51 97,967
06/05/2014 120.88 122.6 120.315 122.42 102,190
06/04/2014 119.6 120.72 119.13 120.65 241,098
06/03/2014 119.57 120.2313 119.2401 120.02 78,862
06/02/2014 120.52 120.52 119.03 120.13 123,343
05/30/2014 120.9 121.0497 119.92 120.39 82,041
05/29/2014 120.9 121.09 120.33 121.05 67,330
05/28/2014 121 121 120.0007 120.49 82,669
05/27/2014 120.22 121.2115 120.22 121.13 138,372
05/23/2014 118.58 119.7297 118.35 119.65 126,477
05/22/2014 117.72 118.99 117.58 118.5797 74,203
05/21/2014 117.29 117.9 116.5568 117.61 90,868
05/20/2014 118.06 118.06 116.29 116.88 559,814
05/19/2014 117.18 118.73 116.88 118.49 72,518
05/16/2014 116.58 117.3794 115.8701 117.36 97,793
05/15/2014 116.92 116.92 114.95 116.61 201,324
05/14/2014 118.41 118.69 117.16 117.3 344,036
05/13/2014 119.66 120.13 118.61 118.64 88,230
05/12/2014 117.8 119.89 117.65 119.64 97,705
05/09/2014 116.32 117.2 115.66 117.2 124,502
05/08/2014 117.47 118.7599 116.26 116.58 162,043
05/07/2014 118.08 118.26 116 117.54 182,444
05/06/2014 119.6 119.69 118.05 118.06 125,500
05/05/2014 119.2 120.09 118.366 119.97 148,763
05/02/2014 119.84 120.7 119.46 120.01 158,795
05/01/2014 119.55 120.54 118.53 119.63 117,784
04/30/2014 118.54 119.55 117.731 119.55 113,312
04/29/2014 118.6 119.3399 118.11 118.85 146,828
04/28/2014 119.42 119.81 116.27 118.1 200,397
*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?