Vanguard Small-Cap Value ETF - DNQ Historical Stock Prices

(ETF)
VBR 
$102.22
*  
0.19
0.19%
Get VBR Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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.
16:00 102.41 102.67 102.0217 102.22 551,289
05/20/2016 101.59 102.49 101.59 102.41 576,350
05/19/2016 101.16 101.6 100.3001 101.14 293,746
05/18/2016 101.53 102.68 101.08 101.68 1,019,848
05/17/2016 102.63 103.24 101.34 101.74 386,315
05/16/2016 102 103.1402 101.9441 102.85 142,129
05/13/2016 102.64 102.94 101.546 101.82 220,354
05/12/2016 103.7 103.75 102.25 102.82 134,831
05/11/2016 103.93 104.13 103.13 103.16 157,942
05/10/2016 103.28 104.17 103.1483 104.17 764,447
05/09/2016 103.14 103.322 102.4201 102.89 209,990
05/06/2016 102.16 103.17 102.09 103.17 466,852
05/05/2016 103.16 103.43 102.25 102.48 209,432
05/04/2016 102.65 103.4705 102.276 102.61 265,056
05/03/2016 103.95 103.95 102.4368 103.11 414,522
05/02/2016 104.22 104.71 103.6 104.66 201,101
04/29/2016 104.28 104.59 103.195 104.02 366,047
04/28/2016 105.2 105.7899 104.3601 104.54 191,432
04/27/2016 104.99 105.7499 104.76 105.58 232,919
04/26/2016 104.16 104.9999 104 104.96 207,968
04/25/2016 104.27 104.2999 103.32 103.75 979,582
04/22/2016 103.43 104.57 103.38 104.47 294,738
04/21/2016 104.36 104.5199 103.1754 103.3 178,871
04/20/2016 104.26 104.81 103.79 104.3 268,899
04/19/2016 103.94 104.81 103.829 104.31 312,735
04/18/2016 102.71 103.81 102.5992 103.75 201,997
04/15/2016 102.71 103.34 102.647 103.251 185,301
04/14/2016 103.1 103.2922 102.71 102.91 186,042
04/13/2016 101.98 103.2137 101.8512 103.17 283,157
04/12/2016 100.2 101.55 100.09 101.4 250,113
04/11/2016 100.64 101.34 100.1 100.1 147,795
04/08/2016 100.26 100.84 99.7801 100.1 129,947
04/07/2016 100.1 100.35 98.885 99.35 181,025
04/06/2016 99.99 100.66 99.5 100.61 200,567
04/05/2016 100.26 100.6089 99.77 99.85 546,682
04/04/2016 101.88 102.03 100.91 100.99 293,137
04/01/2016 100.99 102.09 100.71 102.01 353,244
03/31/2016 101.82 102.1399 101.64 101.88 181,325
03/30/2016 102.23 102.4099 101.5164 101.76 233,964
03/29/2016 99.5 101.72 99.21 101.72 156,338
03/28/2016 99.9 100.08 99.15 99.81 194,201
03/24/2016 98.77 99.66 98.44 99.66 276,793
03/23/2016 100.67 100.67 99.39 99.43 382,729
03/22/2016 100.58 101.29 100.1501 100.99 218,484
03/21/2016 101.06 101.408 100.63 100.97 742,348
03/18/2016 100.72 101.523 100.6429 101.12 280,615
03/17/2016 98.9 100.844 98.68 100.6 257,585
03/16/2016 97.79 99.2 97.5 99.05 182,662
03/15/2016 98.25 98.28 97.65 98.02 185,774
03/14/2016 99.12 99.54 98.74 99.25 151,033
03/11/2016 98.62 99.73 98.62 99.63 194,053
03/10/2016 98.42 98.56 96.79 97.77 164,771
03/09/2016 97.98 98.25 97.43 98.01 150,909
03/08/2016 99.1 99.1 97.42 97.48 258,722
03/07/2016 98.43 99.62 98.16 99.59 270,359
03/04/2016 98.23 99.2699 97.92 98.78 263,256
03/03/2016 96.84 98.11 96.6832 98.04 304,560
03/02/2016 95.59 96.83 95.43 96.82 198,329
03/01/2016 94.61 95.67 94.1101 95.67 153,685
02/29/2016 94.05 94.8599 93.8501 93.87 161,120
02/26/2016 94.04 94.4199 93.68 93.99 168,786
02/25/2016 92.85 93.54 92.45 93.5 167,418
02/24/2016 91.02 92.7499 90.466 92.6 175,192
02/23/2016 92.54 92.7599 91.87 91.88 289,482
02/22/2016 92.39 93.009 92.22 92.79 300,075
*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?