Vanguard Utilities ETF - DNQ Historical Stock Prices

(ETF)
VPU 
$105.42
*  
0.53
0.51%
Get VPU Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 104.41 105.5544 103.79 105.42 148,319
04/29/2016 104.44 105.5544 103.79 105.43 148,471
04/28/2016 103.93 105.06 103.59 104.89 259,839
04/27/2016 103.87 105.46 103.49 104.89 1,536,455
04/26/2016 103.44 103.91 103.31 103.55 132,279
04/25/2016 102.93 103.26 102.64 103.26 764,887
04/22/2016 102.6 103.25 102.6 103.06 158,607
04/21/2016 104.25 104.25 101.81 102.1601 748,338
04/20/2016 107.04 107.09 104.29 104.76 163,736
04/19/2016 106.75 106.98 106.27 106.869 111,492
04/18/2016 106.22 106.65 105.52 106.65 132,827
04/15/2016 105.7 106.39 105.4401 106.26 144,594
04/14/2016 105.63 105.95 105.3 105.54 136,310
04/13/2016 106.55 106.55 105.15 105.72 125,246
04/12/2016 105.73 106.3619 105.45 106.28 598,435
04/11/2016 106.26 106.58 105.48 105.59 154,408
04/08/2016 105.63 106.5745 105.63 105.92 97,177
04/07/2016 105.25 106 105.01 105.37 96,318
04/06/2016 105.34 105.6399 104.78 105.41 143,783
04/05/2016 107.23 107.25 105.42 105.5 227,680
04/04/2016 108.08 108.14 107 107.48 211,103
04/01/2016 107.25 108.1295 106.8304 108.02 257,021
03/31/2016 107.03 107.63 106.75 107.53 278,495
03/30/2016 107.42 107.43 106.7 107.02 170,570
03/29/2016 105.74 107.32 105.56 107.32 173,470
03/28/2016 106.03 106.56 105.2683 105.59 155,142
03/24/2016 105.4 105.97 105.2 105.87 114,088
03/23/2016 104.97 105.88 104.46 105.47 169,808
03/22/2016 105.03 105.6115 104.85 104.895 117,376
03/21/2016 105.22 105.65 104.2488 105.17 183,160
03/18/2016 106.71 107.06 106 106.04 250,717
03/17/2016 105.69 106.91 105.43 106.73 192,190
03/16/2016 104.29 105.75 103.556 105.58 218,246
03/15/2016 104.1 104.87 104.03 104.61 210,747
03/14/2016 104.25 104.51 103.828 104.36 149,667
03/11/2016 104.66 104.92 104.12 104.35 153,738
03/10/2016 104.01 104.38 103.099 104.1101 169,880
03/09/2016 103.35 104.32 103.35 104.04 2,355,558
03/08/2016 102.83 103.57 102.23 103.43 185,687
03/07/2016 101.95 102.81 101.651 102.59 265,648
03/04/2016 100.5 102.33 100.15 102.05 241,250
03/03/2016 100.5 100.96 99.31 100.96 178,870
03/02/2016 99.52 100.44 97.84 100.4 299,820
03/01/2016 100.66 100.71 99.09 99.7 280,146
02/29/2016 99.77 100.95 99.52 100.09 198,597
02/26/2016 102.18 102.19 99.741 99.81 434,525
02/25/2016 101.87 102.58 101.61 102.58 124,285
02/24/2016 100.99 101.76 100.72 101.64 1,347,840
02/23/2016 100.68 101.2747 100.33 101.08 183,171
02/22/2016 100.53 101.1 100.03 101.05 286,708
02/19/2016 100.26 100.4919 99.49 100.03 365,498
02/18/2016 99.14 100.99 99.03 100.66 517,990
02/17/2016 99.58 99.58 98.5 99.15 202,675
02/16/2016 99.16 99.46 98.32 99.32 636,716
02/12/2016 99.12 99.45 97.85 98.63 232,625
02/11/2016 100.08 100.57 98.85 99.01 411,072
02/10/2016 100.46 101.1699 99.14 100.62 271,153
02/09/2016 100 101.05 99.89 100.7 194,462
02/08/2016 100.45 101.22 99.434 100.31 269,668
02/05/2016 100 101.0816 99.02 100.61 214,924
02/04/2016 101 101.23 100.28 100.46 360,486
02/03/2016 100 101.4 100 101 316,270
02/02/2016 98.95 99.8 98.53 99.71 207,044
02/01/2016 98.33 99.75 98.08 99.37 242,089
*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?