Vanguard Telecom ETF - DNQ Historical Stock Prices

(ETF)
VOX 
$86.985
*  
0.165
0.19%
Get VOX Alerts
*Delayed - data as of Jul. 2, 2015 15:24 ET  -  Find a broker to begin trading VOX now


Community Rating:
View:    VOX Real Time
 
 
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-APR-2015 TO 01-JUL-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.
15:24  86.69  87.58  86.7743  86.985 34,755
07/01/2015 87.42 87.42 86.7501 87.15 44,477
06/30/2015 87.49 87.49 86.7301 86.95 35,252
06/29/2015 87.79 88.4606 87 87.0001 34,515
06/26/2015 89.22 89.2911 88.394 88.63 26,393
06/25/2015 89.25 89.64 89.07 89.17 113,640
06/24/2015 89.33 89.6772 88.92 88.95 64,964
06/23/2015 89.28 90.0999 89.28 89.73 39,295
06/22/2015 88.81 89.18 88.81 88.95 51,004
06/19/2015 88.45 88.6999 88.4292 88.54 39,069
06/18/2015 87.99 88.847 87.99 88.615 92,120
06/17/2015 88.03 88.1699 87.3801 87.76 506,362
06/16/2015 87.37 87.84 87.169 87.84 102,053
06/15/2015 87.36 87.6492 86.9101 87.41 23,893
06/12/2015 87.91 88.2091 87.7355 87.7578 25,387
06/11/2015 87.83 88.19 87.79 88.12 31,561
06/10/2015 87.26 87.84 87.26 87.66 33,023
06/09/2015 87.11 87.222 86.4844 86.93 37,756
06/08/2015 87.25 87.4065 87.0708 87.129 48,013
06/05/2015 87.82 87.82 86.93 87.25 44,759
06/04/2015 87.87 88.75 87.83 87.86 35,508
06/03/2015 87.86 88.7499 87.7001 88.55 37,862
06/02/2015 87.08 87.86 87.08 87.73 34,323
06/01/2015 88.13 88.17 87.2 87.22 81,916
05/29/2015 88.08 88.16 87.4585 88 72,969
05/28/2015 88.39 88.39 87.89 88.13 46,463
05/27/2015 87.77 88.5743 87.63 88.44 141,484
05/26/2015 87.56 87.79 86.9201 87.69 94,318
05/22/2015 88.21 88.31 87.59 87.79 37,562
05/21/2015 88.07 88.66 88.07 88.42 53,875
05/20/2015 87.88 88.3294 87.636 88.1899 37,115
05/19/2015 88.69 88.69 87.39 87.5768 39,696
05/18/2015 88.25 89.03 88.25 88.71 30,020
05/15/2015 87.84 88.27 87.57 88.27 34,830
05/14/2015 87.85 87.9891 87.81 87.84 166,210
05/13/2015 87.77 87.89 87.34 87.4205 59,151
05/12/2015 87.03 87.849 86.4101 87.63 47,613
05/11/2015 87.77 87.8025 87.13 87.31 43,489
05/08/2015 87.49 87.84 87.38 87.64 51,385
05/07/2015 87.38 87.397 86.59 86.95 190,011
05/06/2015 88.76 88.76 86.665 87.39 54,068
05/05/2015 89.5 89.69 88.2 88.4399 42,337
05/04/2015 89.88 90.2 89.6135 89.67 59,689
05/01/2015 89.8 90.07 89.1101 89.69 46,322
04/30/2015 90.84 90.84 89.41 89.64 39,962
04/29/2015 91.01 91.4401 90.8101 91.07 39,483
04/28/2015 90.07 91.4499 90.07 91.28 45,489
04/27/2015 90.91 91 89.88 89.96 201,239
04/24/2015 90.75 91.1608 90.4401 90.64 96,993
04/23/2015 89.51 90.7824 89.51 90.7578 61,732
04/22/2015 89.29 89.44 88.7633 89.44 30,517
04/21/2015 89 89.18 88.57 88.9564 48,500
04/20/2015 88.05 88.9699 88.05 88.91 35,412
04/17/2015 88.63 88.63 87.3997 87.8 45,311
04/16/2015 88.92 89.1899 88.66 88.86 47,383
04/15/2015 88.59 89.3199 88.59 89.13 52,715
04/14/2015 88.55 88.78 88.2601 88.5 64,884
04/13/2015 88.38 89.07 88.38 88.56 43,534
04/10/2015 88.61 88.9099 88.5351 88.58 30,219
04/09/2015 88.57 88.75 88.1108 88.56 53,998
04/08/2015 88.48 88.8899 88.27 88.65 56,231
04/07/2015 89.02 89.3099 88.44 88.44 86,847
04/06/2015 88.43 89.3639 88.43 89.02 39,288
04/02/2015 87.9 89.06 87.9 88.85 50,479
04/01/2015 86.34 88.0385 86.153 87.83 103,534
*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?