Vanguard Industrials ETF - DNQ Historical Stock Prices

(ETF)
VIS 
$100.63
*  
2.61
2.53%
Get VIS Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading VIS now


Community Rating:
View:    VIS 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 27-MAR-2016 TO 27-JUN-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.
16:00 101.50 102.44 100.03 100.63 106,100
06/27/2016 102.44 102.44 100.03 100.63 106,110
06/24/2016 104.03 105.2399 103 103.24 147,457
06/23/2016 107.52 107.79 107.2401 107.79 159,600
06/22/2016 106.9 107.13 106.39 106.44 360,537
06/21/2016 107.04 107.0799 106.56 106.74 44,604
06/20/2016 107.32 108.35 107.32 107.47 71,664
06/17/2016 106.16 106.65 105.83 106.32 88,750
06/16/2016 105.46 106.33 104.67 106.21 66,372
06/15/2016 106.34 106.8799 105.9601 106.08 82,329
06/14/2016 105.9 106.32 105.4301 106 55,047
06/13/2016 106.86 107.19 106.03 106.03 71,393
06/10/2016 107.72 107.79 106.94 107.27 78,471
06/09/2016 108.19 108.65 108.0301 108.61 65,814
06/08/2016 108.17 108.8008 108.17 108.71 58,366
06/07/2016 107.65 108.3799 107.65 107.99 53,383
06/06/2016 106.67 107.63 106.61 107.49 64,588
06/03/2016 106.45 106.65 105.64 106.55 71,304
06/02/2016 106.31 106.6 106.04 106.57 60,808
06/01/2016 105.87 106.4983 105.35 106.4 56,636
05/31/2016 106.39 106.6699 105.8901 106.42 59,581
05/27/2016 106.02 106.2872 105.32 106.24 109,928
05/26/2016 106.29 106.52 105.8369 105.86 87,606
05/25/2016 105.78 106.3 105.7675 106.0801 61,646
05/24/2016 104.58 105.57 104.58 105.3 66,179
05/23/2016 104.37 104.48 103.84 104.02 60,873
05/20/2016 103.91 104.6377 103.91 104.26 46,405
05/19/2016 103.68 103.824 102.81 103.54 63,277
05/18/2016 104.35 105.3 103.8959 104.42 329,207
05/17/2016 105.02 105.9 104.44 104.71 64,386
05/16/2016 104.27 105.58 104.27 105.2 51,083
05/13/2016 105.19 105.44 103.78 104.05 98,197
05/12/2016 105.93 106.09 104.79 105.29 49,840
05/11/2016 106.27 106.68 105.61 105.61 54,819
05/10/2016 105.16 106.48 105.1 106.43 55,147
05/09/2016 105 105.06 104.4611 104.5931 158,338
05/06/2016 103.92 105.19 103.84 105.05 66,548
05/05/2016 104.78 105.08 104.225 104.31 56,280
05/04/2016 105.27 105.35 104.12 104.5 90,602
05/03/2016 106.08 106.08 105.1457 105.75 75,525
05/02/2016 106.57 106.8956 106.09 106.76 90,083
04/29/2016 106.45 106.8369 105.8 106.34 58,756
04/28/2016 107.34 108.26 106.77 106.96 66,597
04/27/2016 107.54 108.3 107.13 108.12 89,331
04/26/2016 106.51 107.37 106.51 107.34 60,030
04/25/2016 106.86 106.87 105.96 106.27 61,471
04/22/2016 106.76 107.19 106.558 107.11 51,313
04/21/2016 107.11 107.3238 106.5501 106.72 80,244
04/20/2016 107.22 107.639 106.83 107.14 129,387
04/19/2016 107.05 107.5976 106.8001 107.22 74,733
04/18/2016 106.02 106.8099 105.76 106.66 73,971
04/15/2016 106.28 106.401 106.1 106.37 66,099
04/14/2016 106.47 106.51 106.06 106.19 83,265
04/13/2016 105.16 106.32 105.16 106.24 83,878
04/12/2016 103.7 104.82 103.7 104.52 114,792
04/11/2016 104.2 104.91 103.72 103.72 79,240
04/08/2016 103.86 104.7799 103.61 103.83 59,475
04/07/2016 103.48 103.83 102.87 103.2 52,195
04/06/2016 103.62 104.1 102.91 104.1 73,598
04/05/2016 103.56 104.0899 103.429 103.6 138,582
04/04/2016 105.41 105.41 104.1863 104.27 74,262
04/01/2016 104.54 105.57 103.87 105.5 171,040
03/31/2016 105.52 105.62 105.0492 105.21 46,830
03/30/2016 105.77 106.1618 105.42 105.56 77,695
03/29/2016 104.02 105.23 103.58 105.19 76,507
03/28/2016 104.33 104.46 103.72 104.27 122,408
*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?