Vanguard Small-Cap Value ETF - DNQ Historical Stock Prices

(ETF)
VBR 
$107.8
*  
1.35
1.24%
Get VBR Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading VBR 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 05-FEB-2015 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  109  109.3499  107.55  107.80 787,964
05/05/2015 109.11 109.3499 107.55 107.8 787,967
05/04/2015 108.85 109.5348 108.7 109.15 135,799
05/01/2015 108.3 108.84 107.99 108.74 215,107
04/30/2015 109.05 109.2 107.66 107.98 341,830
04/29/2015 109.8 110.0045 109.34 109.54 143,603
04/28/2015 109.37 110.16 108.9249 110.16 450,840
04/27/2015 110.63 110.9299 109.25 109.51 200,448
04/24/2015 110.77 110.7799 110.2095 110.34 136,046
04/23/2015 110.03 110.8999 110.03 110.65 136,302
04/22/2015 109.85 110.1978 109.16 110.13 156,267
04/21/2015 110.32 110.46 109.68 109.8 156,796
04/20/2015 109.67 110.28 109.5732 110.02 213,504
04/17/2015 110.19 110.19 108.75 109.15 352,970
04/16/2015 110.8 110.89 110.3 110.59 173,763
04/15/2015 110.6 111.26 110.461 110.85 312,466
04/14/2015 110.04 110.34 109.4101 110.14 159,112
04/13/2015 110.38 110.5199 110.02 110.02 299,322
04/10/2015 110.11 110.32 109.92 110.2 222,290
04/09/2015 110.05 110.2 109.0885 109.85 236,953
04/08/2015 109.87 110.27 109.47 110.06 327,315
04/07/2015 110.29 110.4 109.57 109.57 189,558
04/06/2015 109.18 110.5109 109.18 110.4 354,060
04/02/2015 109.27 110.0988 109.16 109.67 176,288
04/01/2015 109.27 109.3 108.34 109.16 1,594,241
03/31/2015 109.24 110.1 108.97 109.4 188,763
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
*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?