Vanguard Mid-Cap ETF - DNQ Historical Stock Prices

(ETF)
VO 
$130.62
*  
0.36
0.27%
Get VO Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading VO 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 24-JAN-2015 TO 24-APR-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  131  131.17  130.43  130.62 262,656
04/24/2015 131.17 131.17 130.43 130.62 263,116
04/23/2015 130.28 131.34 130.19 130.98 276,211
04/22/2015 130.27 130.55 129.6262 130.51 318,613
04/21/2015 130.83 130.83 130.03 130.15 833,950
04/20/2015 130.09 130.3103 129.861 130.13 240,872
04/17/2015 129.93 129.97 128.8 129.29 416,149
04/16/2015 130.67 130.9896 130.22 130.64 269,918
04/15/2015 130.64 131.19 130.55 130.87 262,272
04/14/2015 130.05 130.28 129.35 130.18 244,042
04/13/2015 130.78 130.8593 130.02 130.04 226,297
04/10/2015 130.63 130.71 130.2901 130.69 214,400
04/09/2015 130.02 130.5 129.47 130.43 296,871
04/08/2015 129.47 130.14 129.1966 130.08 295,803
04/07/2015 129.92 130.1899 129.3 129.3 543,289
04/06/2015 128.41 130.12 128.291 129.82 390,687
04/02/2015 128.3 129.26 128.28 129 330,501
04/01/2015 128.95 128.95 127.56 128.28 964,089
03/31/2015 129.02 132.7 128.67 132.7 397,418
03/30/2015 128.71 129.69 128.7 129.58 294,834
03/27/2015 127.16 128.07 127 127.98 352,040
03/26/2015 126.83 127.6 126.34 127.14 402,562
03/25/2015 129.51 129.59 127.32 127.35 365,262
03/24/2015 129.98 130.07 129.32 129.36 389,425
03/23/2015 130.32 130.6252 130.01 130.01 349,250
03/20/2015 129.81 130.4 129.58 130.27 304,242
03/19/2015 129.25 129.41 128.71 129.16 371,643
03/18/2015 127.7 130 127.3745 129.51 320,032
03/17/2015 127.69 128.15 127.32 127.98 326,191
03/16/2015 127.18 128.14 127.04 128.14 443,848
03/13/2015 127.15 127.15 125.68 126.52 383,462
03/12/2015 126.24 127.32 126.15 127.26 347,223
03/11/2015 125.78 125.88 125.2402 125.6 382,112
03/10/2015 126.07 126.1699 125.37 125.38 412,973
03/09/2015 127.06 127.28 126.74 127.11 385,846
03/06/2015 128.13 128.15 126.5399 126.78 453,820
03/05/2015 128.32 128.68 128.17 128.59 1,278,053
03/04/2015 128.32 128.32 127.46 128.05 310,968
03/03/2015 129.03 129.03 128.176 128.77 697,515
03/02/2015 128.5 129.3 128.41 129.29 527,704
02/27/2015 128.79 128.91 128.36 128.38 378,772
02/26/2015 129.12 129.25 128.23 128.64 329,995
02/25/2015 128.86 129.39 128.845 129.1 377,034
02/24/2015 128.84 128.9674 128.43 128.85 328,717
02/23/2015 128.67 128.76 128.3201 128.74 319,082
02/20/2015 127.9 128.81 127.212 128.81 315,728
02/19/2015 127.52 128.2799 127.4 127.94 276,512
02/18/2015 127.34 127.97 127.19 127.97 316,364
02/17/2015 127.21 127.7288 126.95 127.52 405,608
02/13/2015 127 127.37 126.6701 127.37 371,760
02/12/2015 126.08 126.73 125.77 126.71 789,667
02/11/2015 125.5 125.71 124.8101 125.39 556,082
02/10/2015 124.94 125.5601 124.055 125.47 330,446
02/09/2015 124.41 124.63 123.85 124.1 326,692
02/06/2015 125.52 125.6 124.28 124.7 395,036
02/05/2015 124.31 125.26 124.0401 125.23 327,650
02/04/2015 123.67 124.39 123.39 123.71 434,303
02/03/2015 123.05 124.29 122.74 124.26 386,410
02/02/2015 121.66 122.3899 119.94 122.3 823,489
01/30/2015 122.02 122.62 120.97 121.08 382,480
01/29/2015 122 122.948 121.072 122.81 526,402
01/28/2015 124.1 124.1 121.67 121.83 708,788
01/27/2015 122.87 123.98 122.44 123.35 522,284
01/26/2015 123.44 124.23 122.89 124.23 357,030
*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?