Vanguard Industrials ETF - DNQ Historical Stock Prices

(ETF)
VIS 
$97.4
*  
1.41
1.43%
Get VIS Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading VIS 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 03-JUN-2015 TO 03-SEP-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  97.56  97.88  96.29  97.40 77,970
09/03/2015 98.9 99.63 98.45 98.81 121,498
09/02/2015 97.69 98.49 97.04 98.49 213,904
09/01/2015 98.28 98.28 96.14 96.6099 184,101
08/31/2015 99.38 100 98.9 99.22 110,925
08/28/2015 99.27 100.03 99.27 99.92 98,836
08/27/2015 98.27 99.8 97.95 99.59 165,946
08/26/2015 95.55 97.91 94.7851 97.3 166,950
08/25/2015 96.88 98.5347 94.58 94.58 1,508,091
08/24/2015 97.41 98.55 83.92 95.93 337,030
08/21/2015 100.96 101.28 99.28 99.28 244,980
08/20/2015 103.63 103.63 101.96 101.97 181,984
08/19/2015 104.74 105.13 103.9487 104.41 69,174
08/18/2015 105.34 105.5 105.14 105.3 93,379
08/17/2015 104.6 105.53 104.11 105.52 58,890
08/14/2015 104.13 105.04 104.13 104.97 60,962
08/13/2015 104.31 104.6299 103.86 104.29 78,200
08/12/2015 103.61 104.49 102.621 104.29 113,781
08/11/2015 104.6 104.7699 104 104.36 90,784
08/10/2015 104.46 105.576 104.46 105.48 97,432
08/07/2015 103.9 104.06 103.2 103.49 81,368
08/06/2015 104.75 104.76 103.82 104.08 95,149
08/05/2015 104.73 105.315 104.51 104.59 162,290
08/04/2015 104.21 104.7191 103.88 104.09 87,744
08/03/2015 104.68 104.68 103.7101 104.14 78,712
07/31/2015 104.85 105.0036 104.56 104.68 79,400
07/30/2015 104.38 104.6599 104.0501 104.61 54,564
07/29/2015 103.27 104.73 103.27 104.64 64,314
07/28/2015 102.11 103.44 102.03 103.27 108,063
07/27/2015 101.43 101.86 101.23 101.52 274,241
07/24/2015 103.69 103.69 101.98 102.1 90,484
07/23/2015 104.58 104.6999 103.3453 103.44 76,092
07/22/2015 104.7 104.97 104.203 104.41 82,529
07/21/2015 105.54 105.54 104.75 104.85 102,918
07/20/2015 106.04 106.11 105.791 105.85 55,511
07/17/2015 106.19 106.21 105.7 105.91 87,486
07/16/2015 106.03 106.19 105.8394 105.98 60,628
07/15/2015 105.83 105.83 105.25 105.43 72,549
07/14/2015 105.46 106.15 105.44 105.95 123,415
07/13/2015 105.23 105.68 105.23 105.65 147,493
07/10/2015 104.47 104.71 104.1499 104.6499 63,942
07/09/2015 104.14 104.49 103.43 103.44 134,101
07/08/2015 104.11 104.29 102.8306 103.08 98,488
07/07/2015 104.49 105.09 103.21 104.99 93,051
07/06/2015 104.04 105.0299 103.91 104.33 73,326
07/02/2015 105.2 105.3395 104.57 104.83 70,540
07/01/2015 105.55 105.7799 104.5001 104.94 91,393
06/30/2015 105.3 105.469 104.4454 104.71 86,371
06/29/2015 105.75 106.1 104.45 104.5 129,523
06/26/2015 106.55 106.8799 106.42 106.63 72,030
06/25/2015 107.4 107.4 106.3801 106.48 82,955
06/24/2015 107.96 108.1384 107.18 107.2 61,757
06/23/2015 108.41 108.4999 108.03 108.22 73,138
06/22/2015 108.24 108.51 108.08 108.25 53,544
06/19/2015 108.06 108.256 107.77 107.78 67,473
06/18/2015 107.06 108.31 107.06 108.04 109,269
06/17/2015 106.86 107.15 106.27 106.88 140,829
06/16/2015 106.54 106.74 106.28 106.69 74,205
06/15/2015 106.72 107.5099 106.11 106.63 58,717
06/12/2015 107.54 107.8296 107.2655 107.5 92,231
06/11/2015 107.79 108.07 107.61 107.94 75,150
06/10/2015 106.8 107.83 106.76 107.59 86,928
06/09/2015 106.43 106.8899 106.13 106.47 76,272
06/08/2015 107.24 107.2822 106.5 106.5 52,870
06/05/2015 107.15 107.43 106.5401 107.36 69,489
06/04/2015 108.11 108.11 107.0368 107.14 88,437
06/03/2015 107.97 108.7099 107.7501 108.38 81,730
*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?