Vanguard Small-Cap Value ETF - DNQ Historical Stock Prices

(ETF)
VBR 
$109.61
*  
1.56
1.44%
Get VBR Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading VBR now


Community Rating:
View:    VBR 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: 3 Month, From 30-DEC-2014 TO 30-MAR-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  108.98  109.8199  108.59  109.61 130,875
03/30/2015 108.59 109.8199 108.59 109.61 130,975
03/27/2015 107.65 108.17 107.5 108.05 143,767
03/26/2015 107.87 108.14 107.29 107.63 238,424
03/25/2015 109.94 110.0048 107.97 107.99 281,747
03/24/2015 110.06 110.2199 109.8 109.86 253,650
03/23/2015 110.14 110.57 110.1001 110.14 172,532
03/20/2015 109.5 110.24 109.3324 110.09 154,492
03/19/2015 109 109.1674 108.61 108.95 174,415
03/18/2015 107.9 109.5799 107.7363 109.26 136,026
03/17/2015 107.64 108.22 107.458 108.14 195,270
03/16/2015 107.5 107.8999 107.3601 107.84 137,340
03/13/2015 107.59 107.59 106.07 107.02 138,367
03/12/2015 106.7 107.69 106.7 107.67 197,689
03/11/2015 105.67 106.13 105.25 106 134,039
03/10/2015 106.08 106.08 105.36 105.4 239,702
03/09/2015 106.62 106.98 106.58 106.8 132,515
03/06/2015 107.27 107.69 106.33 106.46 211,318
03/05/2015 108.09 108.09 107.37 107.76 166,265
03/04/2015 107.94 108 107.28 107.89 241,792
03/03/2015 108.63 108.63 107.9504 108.3 179,031
03/02/2015 108.16 108.88 108.12 108.8 207,248
02/27/2015 108.39 108.54 108.07 108.07 150,675
02/26/2015 108.44 108.669 108.151 108.52 183,734
02/25/2015 108.47 108.77 108.26 108.51 143,758
02/24/2015 108.36 108.78 108.21 108.59 158,762
02/23/2015 108.07 108.27 107.49 108.27 158,740
02/20/2015 107.65 108.2799 106.86 108.27 163,438
02/19/2015 107.6 108.0399 107.35 107.8 247,339
02/18/2015 107.42 107.84 107.226 107.8 212,421
02/17/2015 107.51 107.773 107.025 107.6 297,482
02/13/2015 107 107.49 106.8496 107.43 193,746
02/12/2015 106.39 106.94 106.23 106.87 153,987
02/11/2015 105.84 106.0999 105.27 105.82 132,490
02/10/2015 105.97 106.08 104.85 105.92 207,810
02/09/2015 105.7 106.21 105.2 105.39 164,248
02/06/2015 106.43 106.76 105.66 105.92 181,682
02/05/2015 105.28 106.3192 105.1101 106.21 202,986
02/04/2015 105.04 105.58 104.7501 104.91 263,021
02/03/2015 103.99 105.54 103.76 105.44 286,074
02/02/2015 102.45 103.38 101.26 103.3 607,161
01/30/2015 103.36 103.45 102.18 102.28 188,403
01/29/2015 103.12 103.86 102.22 103.81 160,736
01/28/2015 104.89 104.89 102.6601 102.89 259,070
01/27/2015 104.01 104.8684 103.69 104.43 214,551
01/26/2015 104.02 105.1 103.33 105.1 216,089
01/23/2015 104.49 104.66 103.95 104.12 245,950
01/22/2015 103.3 104.56 102.19 104.55 277,636
01/21/2015 101.95 102.87 101.59 102.53 182,458
01/20/2015 102.8 103.0816 101.4956 102.14 200,904
01/16/2015 101.18 102.87 101.18 102.78 258,349
01/15/2015 102.96 103.135 101.1507 101.36 165,076
01/14/2015 101.97 102.6499 101.34 102.55 185,547
01/13/2015 103.74 104.73 102 103.04 298,594
01/12/2015 103.81 103.94 102.3 103.03 246,264
01/09/2015 104.81 104.81 103.4828 103.76 226,336
01/08/2015 103.92 104.8 103.91 104.8 220,924
01/07/2015 102.98 103.1499 102.29 103.12 322,613
01/06/2015 103.77 103.82 101.5601 102.1 322,799
01/05/2015 104.8 105 103.1935 103.57 362,786
01/02/2015 106.18 106.5799 104.55 105.41 438,434
12/31/2014 107.1 107.22 105.723 105.77 198,589
12/30/2014 107 107.28 106.71 106.71 343,722
*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?