Vanguard Growth ETF - DNQ Historical Stock Prices

(ETF)
VUG 
$110.14
*  
0.92
0.84%
Get VUG Alerts
*Delayed - data as of Mar. 2, 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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  109.53  110.21  109.34  110.14 740,587
03/02/2015 109.35 110.21 109.34 110.14 741,097
02/27/2015 109.59 109.73 109.22 109.22 802,618
02/26/2015 109.6 109.77 109.245 109.63 690,555
02/25/2015 109.49 109.9899 109.4 109.63 889,703
02/24/2015 109.44 109.59 109.11 109.5 684,327
02/23/2015 109.24 109.45 109.0739 109.45 758,831
02/20/2015 108.46 109.4132 108.18 109.39 900,101
02/19/2015 108.16 108.76 108.16 108.62 601,900
02/18/2015 107.97 108.48 107.9463 108.46 882,789
02/17/2015 107.94 108.3399 107.8 108.22 660,594
02/13/2015 107.65 108.09 107.49 108.09 658,983
02/12/2015 106.86 107.47 106.7593 107.46 914,945
02/11/2015 105.98 106.63 105.845 106.41 657,713
02/10/2015 105.58 106.26 105.0401 106.12 780,787
02/09/2015 104.9 105.31 104.63 104.82 628,810
02/06/2015 106.09 106.1999 104.97 105.26 627,240
02/05/2015 105.13 105.91 105.04 105.83 605,499
02/04/2015 104.63 105.39 104.49 104.73 1,058,732
02/03/2015 104.28 105.14 103.89 105.09 823,816
02/02/2015 103.23 103.78 101.68 103.77 1,834,908
01/30/2015 103.38 104.22 102.72 102.8 973,459
01/29/2015 103.08 103.96 102.2068 103.81 725,717
01/28/2015 104.92 105.08 102.82 102.86 979,445
01/27/2015 104.15 104.65 103.41 103.87 1,128,408
01/26/2015 104.69 105.21 104.37 105.14 835,693
01/23/2015 104.77 105.2205 104.57 104.76 911,283
01/22/2015 103.85 105.08 103.07 104.94 1,198,766
01/21/2015 102.6 103.7 102.3 103.33 552,903
01/20/2015 102.69 103 101.75 102.79 573,508
01/16/2015 101.01 102.45 100.87 102.32 724,594
01/15/2015 102.62 102.84 101.01 101.08 750,032
01/14/2015 101.58 102.4 101.17 102.25 1,229,373
01/13/2015 103.74 104.4399 101.94 102.75 872,303
01/12/2015 103.92 103.92 102.5401 102.84 968,574
01/09/2015 104.79 104.79 103.3024 103.76 783,489
01/08/2015 103.63 104.62 103.55 104.54 913,713
01/07/2015 102.26 102.85 102.0201 102.73 779,581
01/06/2015 102.69 102.8 100.84 101.46 1,265,032
01/05/2015 103.45 103.74 102.212 102.43 891,383
01/02/2015 104.82 105.08 103.5902 104.25 613,126
12/31/2014 105.68 105.8 104.286 104.39 582,112
12/30/2014 105.76 105.878 105.22 105.29 775,456
12/29/2014 105.77 106.0957 105.655 105.97 458,862
12/26/2014 105.55 106.02 105.33 105.76 403,721
12/24/2014 105.46 105.6 105.28 105.3 406,323
12/23/2014 105.67 105.67 105.0795 105.22 826,656
12/22/2014 104.94 105.32 104.81 105.32 545,265
12/19/2014 105.11 105.73 104.8196 105.4 588,040
12/18/2014 103.92 104.89 103.65 104.89 1,159,808
12/17/2014 100.69 102.75 100.58 102.55 1,179,090
12/16/2014 100.82 102.57 100.33 100.38 989,926
12/15/2014 102.7 103.06 101.1 101.49 976,034
12/12/2014 102.8 103.45 102.17 102.22 661,539
12/11/2014 103.55 104.6495 103.38 103.57 798,259
12/10/2014 104.57 104.649 102.97 103.16 841,522
12/09/2014 103.48 104.87 103.22 104.8 690,436
12/08/2014 105.29 105.56 104.23 104.61 614,770
12/05/2014 105.64 105.73 105.3002 105.53 493,647
12/04/2014 105.39 105.76 105.0237 105.5 407,053
12/03/2014 105.29 105.6798 105.06 105.56 693,693
12/02/2014 104.58 105.227 104.45 105.11 561,154
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?