Vanguard Growth ETF - DNQ Historical Stock Prices

(ETF)
VUG 
$110.55
*  
0.07
0.06%
Get VUG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading VUG now


Community Rating:
View:    VUG 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-APR-2015 TO 31-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.
16:00  110.78  111.03  110.40  110.55 573,468
07/31/2015 110.94 111.03 110.4 110.55 576,729
07/30/2015 110.11 110.72 109.6313 110.62 622,600
07/29/2015 110.02 110.63 109.8 110.52 645,611
07/28/2015 109.14 110.04 108.55 109.93 866,041
07/27/2015 108.74 109.0336 108.28 108.51 929,959
07/24/2015 110.56 110.56 109.06 109.21 663,007
07/23/2015 111.25 111.25 110.05 110.24 708,553
07/22/2015 110.58 111.1 110.44 110.88 599,063
07/21/2015 111.73 111.77 111.13 111.33 735,467
07/20/2015 111.51 111.92 111.3 111.64 615,161
07/17/2015 110.99 111.34 110.87 111.31 763,218
07/16/2015 110.4 110.69 110.2 110.68 1,126,812
07/15/2015 109.92 110.21 109.46 109.7 706,017
07/14/2015 109.32 110.05 109.3001 109.84 913,193
07/13/2015 108.72 109.32 108.6501 109.23 859,140
07/10/2015 107.42 108.13 107.25 107.88 970,697
07/09/2015 107.29 107.6799 106.33 106.36 1,061,060
07/08/2015 107.3 107.52 106.09 106.23 1,193,013
07/07/2015 107.68 108.27 106.22 108.12 1,296,343
07/06/2015 107 108.12 106.94 107.55 1,457,535
07/02/2015 108.09 108.24 107.47 107.81 907,165
07/01/2015 108.04 108.11 107.35 107.84 1,811,866
06/30/2015 107.53 107.6233 106.66 107.05 1,133,388
06/29/2015 108.09 108.46 106.46 106.54 808,608
06/26/2015 109.43 109.43 108.62 108.98 711,202
06/25/2015 109.82 109.82 109.04 109.14 546,536
06/24/2015 110 110.35 109.41 109.44 568,424
06/23/2015 110.2 110.2885 109.93 110.21 461,299
06/22/2015 110.13 110.4 109.94 110.1 399,409
06/19/2015 110.03 110.08 109.56 109.61 447,293
06/18/2015 109.13 110.45 109.13 110.17 656,428
06/17/2015 108.98 109.31 108.34 109.01 651,231
06/16/2015 108.04 108.8 108.04 108.74 586,143
06/15/2015 107.84 108.28 107.44 108.16 912,429
06/12/2015 108.92 108.9999 108.48 108.67 539,015
06/11/2015 109.36 109.66 109.22 109.36 588,062
06/10/2015 108.29 109.34 108.13 109.12 598,719
06/09/2015 107.97 108.1238 107.2899 107.85 1,338,812
06/08/2015 108.76 108.8843 107.91 108.01 885,146
06/05/2015 108.79 109.12 108.25 108.86 972,088
06/04/2015 109.51 109.75 108.76 108.96 522,405
06/03/2015 109.81 110.09 109.425 109.83 818,530
06/02/2015 109.19 109.928 108.85 109.44 558,929
06/01/2015 109.55 109.8 108.8523 109.52 509,969
05/29/2015 109.93 109.98 109.02 109.14 525,580
05/28/2015 110.11 110.1408 109.63 109.97 530,290
05/27/2015 109.26 110.367 109.12 110.26 707,158
05/26/2015 110.03 110.11 108.8299 109.12 656,969
05/22/2015 110.16 110.5399 110.14 110.3 442,359
05/21/2015 109.86 110.44 109.85 110.32 477,341
05/20/2015 110.11 110.4535 109.65 109.95 496,229
05/19/2015 110.32 110.4 109.9344 110.06 492,705
05/18/2015 109.62 110.35 109.58 110.2 531,176
05/15/2015 109.78 109.855 109.4 109.76 443,829
05/14/2015 108.91 109.62 108.6373 109.56 522,210
05/13/2015 108.75 109.05 108.18 108.28 612,000
05/12/2015 108.18 108.77 107.57 108.39 442,466
05/11/2015 109.11 109.32 108.634 108.68 527,531
05/08/2015 108.88 109.38 108.836 109.18 664,078
05/07/2015 107.23 108.0499 107.05 107.84 807,017
05/06/2015 108.03 108.14 106.59 107.25 928,971
05/05/2015 108.94 109.09 107.5 107.5 1,522,792
05/04/2015 109.24 109.6094 108.95 109.02 611,264
05/01/2015 108 108.89 107.93 108.86 687,464
04/30/2015 108.45 108.8 107.05 107.55 1,127,519
*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?