Vanguard Mid-Cap Growth ETF - DNQ Historical Stock Prices

(ETF)
VOT 
$108.24
*  
0.08
0.07%
Get VOT Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VOT 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 01-MAR-2015 TO 01-JUN-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  107.91  108.61  107.6001  108.24 274,229
06/01/2015 108.18 108.429 107.4759 108.16 86,833
05/29/2015 108.71 108.74 107.8 107.9 129,797
05/28/2015 109 109.12 108.44 108.73 69,369
05/27/2015 108.39 109.18 108.1201 109.1 118,125
05/26/2015 109.02 109.02 107.88 108.18 148,533
05/22/2015 109.28 109.43 109.1 109.25 124,713
05/21/2015 109.09 109.5397 109.0015 109.42 112,396
05/20/2015 109.25 109.5 108.78 109.11 145,686
05/19/2015 109.41 109.5 108.91 109.13 107,212
05/18/2015 108.59 109.46 108.5301 109.32 115,987
05/15/2015 108.68 108.79 108.31 108.79 115,361
05/14/2015 108.2 108.57 107.77 108.56 95,610
05/13/2015 108.16 108.3121 107.49 107.66 101,213
05/12/2015 107.67 108.138 107 107.82 105,120
05/11/2015 108.16 108.5 107.88 107.94 439,299
05/08/2015 108.06 108.64 108.06 108.28 85,903
05/07/2015 106.8 107.48 106.66 107.26 114,322
05/06/2015 107.31 107.48 106.3625 106.84 129,590
05/05/2015 108.36 108.42 106.71 106.848 202,007
05/04/2015 108.5 108.87 108.3 108.44 223,800
05/01/2015 107.38 108.24 107.38 108.2 164,644
04/30/2015 107.65 107.82 106.39 106.86 208,644
04/29/2015 107.7 108.21 107.37 107.94 189,042
04/28/2015 108.49 108.5149 107.4089 108.29 153,110
04/27/2015 109.52 109.799 108.41 108.56 137,307
04/24/2015 110.07 110.07 109.09 109.24 240,418
04/23/2015 109.06 110.11 109.06 109.8 132,339
04/22/2015 109.06 109.32 108.47 109.32 115,686
04/21/2015 109 109.12 108.78 108.92 220,448
04/20/2015 108.35 108.71 108.1439 108.62 100,539
04/17/2015 108.47 108.47 107.28 107.67 387,947
04/16/2015 109.12 109.37 108.799 109.1 358,241
04/15/2015 109.12 109.46 109.01 109.22 213,450
04/14/2015 108.88 108.9999 108.17 108.72 145,792
04/13/2015 109.32 109.61 108.79 108.83 178,851
04/10/2015 109.32 109.41 109.02 109.27 149,338
04/09/2015 108.81 109.16 108.3 109.08 413,467
04/08/2015 108.22 108.84 108.06 108.77 159,277
04/07/2015 108.4 108.8 107.95 107.97 210,831
04/06/2015 107.2 108.66 107.16 108.33 449,790
04/02/2015 107.07 107.94 107.0152 107.73 269,899
04/01/2015 107.68 107.68 106.49 107.01 495,915
03/31/2015 108.09 109.37 107.6686 108.02 137,155
03/30/2015 107.93 108.52 107.88 108.48 203,481
03/27/2015 106.26 107.2 106.25 107.05 145,411
03/26/2015 105.84 106.6 105.341 106.17 169,798
03/25/2015 108.27 108.36 106.22 106.23 252,686
03/24/2015 108.52 108.81 108.14 108.16 109,263
03/23/2015 108.95 109.139 108.56 108.6 405,337
03/20/2015 108.93 109.12 108.5585 109 197,760
03/19/2015 108 108.33 107.88 108.23 139,505
03/18/2015 106.88 108.5999 106.4199 108.1861 201,171
03/17/2015 106.95 107.3 106.62 107.17 197,923
03/16/2015 106.26 107.32 106.26 107.32 112,971
03/13/2015 106.03 106.27 105.14 105.86 104,387
03/12/2015 105.39 106.35 105.37 106.26 117,970
03/11/2015 104.68 105.18 104.57 104.97 102,337
03/10/2015 104.97 105.1899 104.58 104.6 149,779
03/09/2015 105.84 106.08 105.546 105.93 132,538
03/06/2015 106.54 106.6999 105.31 105.48 175,773
03/05/2015 106.79 107.2851 106.79 107.11 81,367
03/04/2015 106.76 106.76 106.0401 106.49 187,173
03/03/2015 107.45 107.45 106.69 107.18 913,548
03/02/2015 106.73 107.72 106.73 107.72 451,120
*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?