Vanguard Growth ETF - DNQ Historical Stock Prices

(ETF)
VUG 
$108.12
*  
0.57
0.53%
Get VUG Alerts
*Delayed - data as of Jul. 7, 2015  -  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 07-APR-2015 TO 07-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  107.71  108.27  106.22  108.12 1,282,746
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
04/29/2015 109 109.41 108.3458 108.87 1,162,814
04/28/2015 109.8 109.85 108.62 109.43 985,597
04/27/2015 110.61 110.7798 109.57 109.72 1,026,362
04/24/2015 110.45 110.45 110 110.21 444,731
04/23/2015 109.55 110.47 109.52 110.04 1,265,325
04/22/2015 109.55 109.93 108.95 109.78 580,511
04/21/2015 109.46 109.6 109.1 109.22 386,241
04/20/2015 108.65 109.16 108.45 109 589,812
04/17/2015 108.72 108.7299 107.48 107.92 1,210,879
04/16/2015 109.16 109.6599 109.12 109.35 571,966
04/15/2015 109.23 109.58 109.07 109.31 521,106
04/14/2015 108.84 109.05 108.23 108.87 611,957
04/13/2015 109.42 109.81 108.85 108.9 669,819
04/10/2015 109.28 109.445 108.9105 109.39 819,809
04/09/2015 108.7 109.11 108.18 109.02 683,984
04/08/2015 108.1 108.8186 108.01 108.62 572,767
04/07/2015 108.4 108.877 107.97 107.99 623,182
*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?