Vanguard Telecom ETF - DNQ Historical Stock Prices

(ETF)
VOX 
$83.889
*  
0.071
0.08%
Get VOX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VOX now


Community Rating:
View:    VOX Pre-Market
 
 
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  84.04  84.1233  83.51  83.889 36,731
08/28/2015 83.89 84.1233 83.51 83.889 36,781
08/27/2015 83.14 85.08 82.4 83.96 59,106
08/26/2015 81.38 82.65 80.2701 82.3714 61,838
08/25/2015 82.48 83.2277 80.31 80.31 1,485,621
08/24/2015 84.22 84.22 76.2101 81.67 140,989
08/21/2015 85.32 85.97 84.86 85.03 45,059
08/20/2015 86.88 86.88 85.92 85.92 29,086
08/19/2015 87.69 87.9535 86.75 87.51 27,304
08/18/2015 87.81 88.37 87.81 87.92 84,683
08/17/2015 87.03 87.97 86.6884 87.85 30,442
08/14/2015 86.29 87.13 86.1817 87.09 27,003
08/13/2015 86.55 86.8497 86.2201 86.33 28,922
08/12/2015 86.46 86.62 85.2302 86.488 40,771
08/11/2015 86.61 87.39 86.61 87.09 41,115
08/10/2015 85.33 87.0741 85.33 86.78 27,356
08/07/2015 85.11 85.32 84.73 85.0599 25,184
08/06/2015 86.15 86.2 84.86 85.55 32,206
08/05/2015 86.6 87.0399 86.051 86.21 36,463
08/04/2015 86.84 86.92 85.9301 86.18 38,790
08/03/2015 86.57 86.86 86.2408 86.56 51,626
07/31/2015 85.68 87.2744 85.68 86.425 37,032
07/30/2015 84.67 85.36 84.65 85.32 39,345
07/29/2015 83.78 84.9 83.47 84.47 83,820
07/28/2015 84.09 84.2395 83.22 83.89 36,977
07/27/2015 83.93 84.22 83.37 83.73 43,371
07/24/2015 85.52 85.6697 84.18 84.18 32,685
07/23/2015 85.41 85.64 84.9069 85.07 28,846
07/22/2015 85.87 85.87 85.0292 85.25 48,251
07/21/2015 86.34 86.4585 85.9 86.04 39,699
07/20/2015 87.17 87.17 86.36 87.04 22,405
07/17/2015 87.49 87.49 86.95 86.95 36,163
07/16/2015 87.01 87.5999 87.01 87.47 25,411
07/15/2015 87.21 87.21 86.32 86.5 33,146
07/14/2015 86.41 87.18 86.41 87.1001 36,845
07/13/2015 86.28 86.53 86.126 86.41 32,652
07/10/2015 85.54 86.0258 85.54 85.97 30,882
07/09/2015 85.85 86.152 84.7 84.836 47,904
07/08/2015 85.86 85.86 84.8 85.1 37,029
07/07/2015 86.48 86.48 85.0273 86.1856 32,171
07/06/2015 86.43 86.5001 85.8601 86.24 41,443
07/02/2015 87.53 87.58 86.7743 86.9 37,060
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
*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?