Historical Stock Prices

(ETF)
VUG 
$105.8
*  
0.12
0.11%
Get VUG Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading VUG 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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 105.88 106.1 105.64 105.8 261,085
11/26/2014 105.66 105.95 105.55 105.92 1,334,422
11/25/2014 105.83 106.0399 105.47 105.62 648,970
11/24/2014 105.29 105.62 105.29 105.62 455,536
11/21/2014 105.44 105.625 104.672 105.02 939,126
11/20/2014 103.7 104.57 103.65 104.35 423,415
11/19/2014 104.26 104.35 103.65 104.13 594,830
11/18/2014 103.59 104.54 103.59 104.39 429,776
11/17/2014 103.57 103.912 103.3302 103.61 283,276
11/14/2014 103.74 103.85 103.42 103.83 2,019,480
11/13/2014 103.8 104.0814 103.25 103.73 576,995
11/12/2014 103.16 103.7599 103.16 103.65 486,820
11/11/2014 103.43 103.53 103.12 103.53 708,489
11/10/2014 103.16 103.4599 103 103.38 620,388
11/07/2014 103.06 103.23 102.66 103.07 517,105
11/06/2014 102.49 103.12 102.31 103.1 588,305
11/05/2014 102.82 102.8893 102.27 102.54 925,867
11/04/2014 102.39 102.448 101.63 102.25 716,981
11/03/2014 102.81 103.16 102.53 102.71 773,094
10/31/2014 102.75 102.8004 102.29 102.66 735,308
10/30/2014 100.43 101.69 100.38 101.42 597,946
10/29/2014 100.98 101.26 100.07 100.74 1,004,604
10/28/2014 100.05 101.06 100.05 101.06 669,442
10/27/2014 99.51 99.8699 99.11 99.76 675,877
10/24/2014 99.27 99.91 98.9903 99.86 587,528
10/23/2014 98.8 99.8636 98.768 99.29 933,358
10/22/2014 98.79 99.0037 97.747 97.8 1,233,393
10/21/2014 97.3 98.68 97.24 98.68 917,031
10/20/2014 95.24 96.59 95.24 96.56 809,086
10/17/2014 95.3 96.07 94.89 95.36 847,655
10/16/2014 92.45 94.89 92.32 94.17 1,108,219
10/15/2014 93.19 94.429 91.8 94.06 1,833,213
10/14/2014 94.7 95.48 93.97 94.35 1,235,281
10/13/2014 95.9 96.2563 94.04 94.1 781,457
10/10/2014 97.35 97.78 95.9 95.92 801,176
10/09/2014 99.17 99.3 97.3918 97.45 649,338
10/08/2014 97.74 99.49 97.06 99.32 625,926
10/07/2014 98.69 98.88 97.68 97.68 708,890
10/06/2014 99.7 99.8528 98.82 99.16 571,293
10/03/2014 98.89 99.62 98.6401 99.39 645,290
10/02/2014 98.19 98.59 97.03 98.33 1,060,687
10/01/2014 99.57 99.57 97.94 98.25 757,752
09/30/2014 100.08 100.346 99.4949 99.67 691,675
09/29/2014 99.2 100.1099 99.0301 99.91 669,562
09/26/2014 99.26 100.26 99.22 100.13 587,789
09/25/2014 100.5 100.56 99.02 99.03 679,245
09/24/2014 99.87 100.87 99.669 100.8 834,906
09/23/2014 100.15 100.71 100.09 100.17 404,611
09/22/2014 101.38 101.38 100.24 100.54 436,804
09/19/2014 102.1 102.16 101.3062 101.5 400,503
09/18/2014 101.62 101.81 101.45 101.77 552,731
09/17/2014 101.31 101.76 100.7901 101.29 653,591
09/16/2014 100.02 101.28 99.86 101.14 410,420
09/15/2014 100.84 100.99 100.0724 100.31 490,050
09/12/2014 101.48 101.48 100.55 100.86 448,869
09/11/2014 101.11 101.57 100.988 101.55 452,044
09/10/2014 101.04 101.57 100.71 101.55 745,562
09/09/2014 101.68 101.85 100.78 100.99 400,335
09/08/2014 101.83 101.95 101.31 101.73 355,412
09/05/2014 101.46 101.97 101.0101 101.96 369,206
09/04/2014 101.92 102.2655 101.19 101.37 614,059
09/03/2014 102.4 102.4113 101.54 101.71 513,487
09/02/2014 102.1 102.24 101.6801 102.07 339,960
08/29/2014 101.85 101.96 101.4598 101.84 608,790
08/28/2014 101.31 101.72 101.261 101.59 467,345
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?