Vanguard Mid-Cap Value ETF - DNQ Historical Stock Prices

(ETF)
VOE 
$92.12
*  
0.33
0.36%
Get VOE Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading VOE now


Community Rating:
View:    VOE After Hours
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  91.98  92.24  91.67  92.12 254,810
03/02/2015 92.05 92.45 91.9 92.45 335,858
02/27/2015 92.19 92.295 91.95 91.98 493,184
02/26/2015 92.5 92.573 91.9401 92.18 294,034
02/25/2015 92.66 92.77 92.39 92.53 188,829
02/24/2015 92.7 92.836 92.41 92.67 485,987
02/23/2015 92.61 92.71 92.3 92.71 669,857
02/20/2015 92.24 92.74 91.6401 92.74 172,249
02/19/2015 92.14 92.5 92 92.23 181,910
02/18/2015 91.96 92.36 91.7834 92.36 208,506
02/17/2015 91.86 92.1499 91.56 92.03 235,145
02/13/2015 91.69 91.91 91.42 91.87 256,972
02/12/2015 91.12 91.6 90.9901 91.6 177,821
02/11/2015 90.9 90.95 90.253 90.72 180,277
02/10/2015 90.48 91 90.007 90.96 223,009
02/09/2015 90.08 90.43 89.88 90.08 161,337
02/06/2015 91.03 91.1 90.16 90.42 209,804
02/05/2015 90.01 90.77 90.01 90.76 238,879
02/04/2015 89.4 90.01 89.31 89.48 224,763
02/03/2015 88.8 89.8 88.7 89.8 314,820
02/02/2015 87.67 88.31 86.63 88.31 635,099
01/30/2015 87.83 88.39 87.24 87.31 456,350
01/29/2015 87.87 88.52 87.15 88.43 249,678
01/28/2015 89.28 89.39 87.61 87.74 502,604
01/27/2015 88.58 89.25 88.25 88.83 237,933
01/26/2015 88.76 89.39 88.3268 89.39 195,706
01/23/2015 89.23 89.34 88.77 88.85 252,027
01/22/2015 88.58 89.48 87.936 89.47 261,400
01/21/2015 87.25 88.1999 87 88.13 352,555
01/20/2015 87.92 88.1 86.8596 87.46 427,880
01/16/2015 86.29 87.74 86.29 87.72 191,371
01/15/2015 87.57 87.68 86.47 86.49 226,293
01/14/2015 86.9 87.308 86.1808 87.21 312,393
01/13/2015 88.54 89.18 87 87.82 229,669
01/12/2015 88.9 88.9 87.68 88.02 216,132
01/09/2015 89.53 89.54 88.4 88.74 274,214
01/08/2015 88.74 89.482 88.53 89.44 238,504
01/07/2015 87.52 88.04 87.29 87.96 325,399
01/06/2015 87.94 88.129 86.465 86.98 360,455
01/05/2015 88.9 89.03 87.5801 87.89 541,843
01/02/2015 89.99 89.99 88.72 89.43 302,151
12/31/2014 90.58 90.58 89.3501 89.43 245,007
12/30/2014 90.69 90.69 90.31 90.32 364,189
12/29/2014 90.53 91.035 90.5073 90.81 285,551
12/26/2014 90.59 90.72 90.48 90.52 236,824
12/24/2014 90.25 90.43 90.1 90.26 116,023
12/23/2014 89.94 90.31 89.775 90.16 430,730
12/22/2014 89.44 89.66 89.23 89.66 189,075
12/19/2014 90.6 91.07 90.35 90.8368 221,468
12/18/2014 89.61 90.3 89.25 90.3 244,315
12/17/2014 86.9 88.68 86.7619 88.58 207,289
12/16/2014 86.79 88.2199 86.6101 86.72 224,859
12/15/2014 87.89 88.069 86.66 87.09 320,902
12/12/2014 88.4 88.62 87.45 87.5 202,580
12/11/2014 88.9 89.69 88.81 88.99 243,350
12/10/2014 89.86 89.92 88.4555 88.54 332,833
12/09/2014 89.24 90.1 89.11 90.09 341,852
12/08/2014 90.3 90.74 89.69 90.03 216,592
12/05/2014 90.39 90.7047 90.27 90.52 184,124
12/04/2014 90.31 90.55 90.04 90.29 164,358
12/03/2014 90.01 90.5325 89.95 90.44 176,477
12/02/2014 89.52 90 89.439 89.92 148,920
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?