Vanguard Mid-Cap ETF - DNQ Historical Stock Prices

(ETF)
VO 
$123.15
*  
0.15
0.12%
Get VO Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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  122.58  123.498  122.41  123.15 401,032
08/28/2015 122.58 123.498 122.41 123.15 402,155
08/27/2015 120.95 123.19 120.6265 123 1,001,365
08/26/2015 119.73 119.89 116.41 119.76 813,612
08/25/2015 119.47 121.74 116.06 116.1 805,402
08/24/2015 115.97 120.979 111 117.22 1,739,214
08/21/2015 124.3 124.98 122.06 122.06 638,738
08/20/2015 127.5 127.65 125.55 125.595 565,825
08/19/2015 129.07 129.372 127.8206 128.5 322,888
08/18/2015 129.74 129.94 129.33 129.54 355,202
08/17/2015 128.65 129.81 128.1601 129.81 578,075
08/14/2015 128.28 129 128.148 128.88 302,803
08/13/2015 128.4 128.796 127.9201 128.3 179,397
08/12/2015 127.18 128.48 126.2592 128.34 300,095
08/11/2015 128.04 128.5099 127.6072 128.13 253,689
08/10/2015 128.27 129.286 128.17 129.2 166,619
08/07/2015 127.41 127.59 126.73 127.42 776,136
08/06/2015 128.92 128.92 126.8604 127.54 227,049
08/05/2015 128.93 129.57 128.46 128.68 254,595
08/04/2015 128.4 128.8899 127.911 128.27 230,251
08/03/2015 129.1 129.1 127.7201 128.32 613,835
07/31/2015 128.9 129.4199 128.775 128.92 171,759
07/30/2015 128.11 128.69 127.533 128.64 210,560
07/29/2015 127.25 128.43 126.9854 128.3 179,028
07/28/2015 126.35 127.34 125.49 127.18 233,647
07/27/2015 126.1 126.23 125.45 125.65 234,244
07/24/2015 127.65 127.97 126.46 126.72 271,426
07/23/2015 128.54 128.922 127.646 127.87 178,604
07/22/2015 127.71 128.4582 127.71 128.33 242,075
07/21/2015 128.74 128.99 127.9197 128.11 287,232
07/20/2015 129 129 128.585 128.73 225,936
07/17/2015 129.73 129.73 128.605 128.91 243,676
07/16/2015 129.72 129.72 129.321 129.57 224,779
07/15/2015 129.73 129.73 128.7 128.93 207,037
07/14/2015 129.02 129.72 128.9392 129.54 146,526
07/13/2015 128.58 129.08 128.541 129 383,069
07/10/2015 127.5 127.9 127.0475 127.66 224,851
07/09/2015 127.15 127.6599 126.14 126.24 287,438
07/08/2015 127.39 127.61 125.6399 125.9 317,655
07/07/2015 127.65 128.36 125.8162 128.31 442,324
07/06/2015 127.04 128.12 126.7701 127.42 380,331
07/02/2015 128.13 128.44 127.5 127.93 216,018
07/01/2015 128.68 128.68 127.52 128 550,797
06/30/2015 127.95 127.96 126.91 127.43 315,267
06/29/2015 128.51 129.01 126.71 126.79 514,988
06/26/2015 129.91 129.97 129.15 129.61 223,683
06/25/2015 130.4 130.4 129.47 129.64 299,142
06/24/2015 131.14 131.219 129.96 130.05 268,390
06/23/2015 131.47 131.59 130.9565 131.2 251,254
06/22/2015 131.55 131.55 131.04 131.31 255,824
06/19/2015 130.99 131.08 130.64 130.72 266,267
06/18/2015 130.05 131.3459 130.01 130.99 326,872
06/17/2015 129.51 129.95 128.84 129.66 223,628
06/16/2015 128.37 129.3 128.37 129.25 184,637
06/15/2015 128.55 128.84 127.87 128.53 416,636
06/12/2015 129.49 129.58 129.12 129.27 324,119
06/11/2015 129.75 130.084 129.47 129.96 254,131
06/10/2015 128.64 129.6009 128.57 129.46 228,327
06/09/2015 128.36 128.55 127.71 128.16 227,064
06/08/2015 129.05 129.31 128.29 128.31 286,749
06/05/2015 128.86 129.35 128.21 129.17 235,253
06/04/2015 129.6 129.9299 128.8299 128.99 337,249
06/03/2015 130.19 130.52 129.7655 130.13 714,839
06/02/2015 129.56 130.3 129.22 129.89 371,713
06/01/2015 130.03 130.19 129.2158 129.93 326,342
05/29/2015 130.45 130.53 129.59 129.63 351,141
05/28/2015 130.64 130.7399 130.0776 130.47 219,089
*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?