Vanguard Utilities ETF - DNQ Historical Stock Prices

(ETF)
VPU 
$98.39
*  
0.93
0.95%
Get VPU Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading VPU now


Community Rating:
View:    VPU 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 24-JAN-2015 TO 24-APR-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  98.34  98.98  97.20  98.39 83,059
04/24/2015 97.51 98.98 97.2 98.39 83,359
04/23/2015 96.81 97.7827 96.81 97.46 93,739
04/22/2015 96.91 97.15 96.27 96.87 95,136
04/21/2015 97.73 98.19 96.3841 96.65 130,885
04/20/2015 96.58 98.31 96.44 97.52 144,402
04/17/2015 96.13 96.89 95.83 96.17 159,628
04/16/2015 97 97.03 95.7 96.49 118,344
04/15/2015 97.08 97.8 97.02 97.12 129,005
04/14/2015 96.58 97.12 96.39 96.86 77,751
04/13/2015 97.22 97.33 96.31 96.37 135,356
04/10/2015 96.74 97.6203 96.53 97.33 91,834
04/09/2015 96.98 96.98 96.04 96.61 160,480
04/08/2015 97.48 97.48 96.53 97.01 103,437
04/07/2015 98.39 98.46 97.27 97.27 143,077
04/06/2015 97.44 98.94 97.36 98.4 143,511
04/02/2015 96.75 97.4743 96.75 97.19 136,524
04/01/2015 96.6 97.03 95.5 96.87 180,273
03/31/2015 96.53 97.29 95.855 96.88 105,290
03/30/2015 96 97.11 95.68 96.84 172,400
03/27/2015 95.1 95.99 94.95 95.56 145,933
03/26/2015 95.51 96.19 94.75 94.96 154,464
03/25/2015 96.98 97.51 95.7 95.74 127,217
03/24/2015 97.9 98.243 96.611 96.85 127,415
03/23/2015 97.91 98.259 97.74 97.93 213,298
03/20/2015 98.28 98.7719 97.65 98.63 116,060
03/19/2015 98.21 99.2441 97.54 97.69 108,642
03/18/2015 96.01 99.171 95.78 98.62 187,356
03/17/2015 95.9 96.49 95.72 96.08 151,982
03/16/2015 94.9 96.78 94.9 96.15 145,747
03/13/2015 95.39 95.39 93.78 94.6 125,007
03/12/2015 94.1 95.92 94.021 95.55 133,458
03/11/2015 94.47 94.7419 93.57 93.78 129,493
03/10/2015 94.17 95.31 94.06 94.36 143,766
03/09/2015 94.44 94.9699 94.35 94.5 144,982
03/06/2015 96.03 96.03 93.98 94.37 350,946
03/05/2015 96.59 97.55 96.59 97.15 117,581
03/04/2015 96.9 96.9 96.1501 96.5 108,743
03/03/2015 96.22 97.14 95.85 97.12 224,647
03/02/2015 98.3 98.3 95.835 96.43 500,470
02/27/2015 98.57 98.68 97.91 98.37 94,655
02/26/2015 99.3 99.5582 98.34 98.46 109,882
02/25/2015 100.57 100.57 99 99.14 198,633
02/24/2015 99.89 101.1 99.71 100.59 120,205
02/23/2015 99.25 99.97 99.2 99.97 229,566
02/20/2015 99.33 99.44 98.04 99.33 250,369
02/19/2015 99.9 100.21 98.93 99.25 180,248
02/18/2015 97.87 100.28 97.81 100.21 320,062
02/17/2015 97.01 98.86 97.01 97.91 2,519,512
02/13/2015 99.39 99.39 97.34 98.07 473,475
02/12/2015 100.11 100.1301 99.19 99.5 261,939
02/11/2015 101.72 101.72 99.6965 99.86 197,466
02/10/2015 100.1 102.1 100.1 101.99 141,214
02/09/2015 100.9 101.4201 99.7 100.07 255,253
02/06/2015 104.99 104.99 100.43 101 209,045
02/05/2015 104.58 105.45 104.21 105.27 112,831
02/04/2015 105.52 105.72 104.12 104.29 130,610
02/03/2015 105.13 105.88 104.63 105.65 199,348
02/02/2015 104.88 105.4508 103.55 105.12 144,937
01/30/2015 106.92 106.92 104.513 104.58 139,289
01/29/2015 105.72 107.154 105.07 107.03 103,110
01/28/2015 106.77 107.79 105.44 105.64 155,654
01/27/2015 106.26 107.1498 106.26 106.68 128,680
01/26/2015 106.86 106.86 105.5066 106.59 184,916
*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?