Vanguard Growth ETF - DNQ Historical Stock Prices

(ETF)
VUG 
$109.6094
*  
0.7494
0.69%
Get VUG Alerts
*Delayed - data as of May 4, 2015 10:02 ET  -  Find a broker to begin trading VUG now


Community Rating:
View:    VUG Real Time
 
 
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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
10:02  109.13  109.6094  109.09  109.6094 51,322
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
04/06/2015 107.06 108.633 106.91 108.25 877,191
04/02/2015 107.13 107.7799 107.0601 107.59 527,202
04/01/2015 107.63 107.63 106.501 107.15 1,707,126
03/31/2015 108 110.142 104.61 104.61 675,392
03/30/2015 107.98 108.64 107.98 108.54 636,284
03/27/2015 107 107.44 106.881 107.28 743,638
03/26/2015 106.54 107.53 106.36 107.03 678,018
03/25/2015 109.26 109.33 107.155 107.18 562,947
03/24/2015 109.99 110.369 109.5 109.52 572,267
03/23/2015 110.34 110.5 109.98 110.01 2,595,204
03/20/2015 110.22 110.7299 110.01 110.43 668,630
03/19/2015 109.37 109.78 109.209 109.5 790,973
03/18/2015 108.08 109.97 107.6 109.58 773,125
03/17/2015 108.08 108.61 107.8601 108.35 506,627
03/16/2015 107.35 108.4399 107.34 108.4 963,233
03/13/2015 107.44 107.6999 106.34 106.93 546,526
03/12/2015 106.57 107.65 106.57 107.63 736,904
03/11/2015 106.76 106.8162 106.142 106.2 638,872
03/10/2015 107.54 107.54 106.59 106.6 941,019
03/09/2015 108.12 108.4901 107.9 108.29 583,818
03/06/2015 109.08 109.23 107.7388 107.94 677,625
03/05/2015 109.52 109.6699 109.12 109.42 490,519
03/04/2015 109.44 109.44 108.7252 109.28 747,702
03/03/2015 109.98 109.98 109.17 109.72 543,618
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
12/01/2014 105.56 105.56 104.45 104.54 823,797
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
08/27/2014 101.87 101.94 101.58 101.76 916,265
08/26/2014 101.74 102.0157 101.684 101.85 732,047
08/25/2014 101.74 101.868 101.51 101.67 508,384
08/22/2014 101.16 101.43 100.91 101.24 520,695
08/21/2014 101.21 101.31 100.974 101.23 545,504
08/20/2014 100.71 101.26 100.67 101.14 637,958
08/19/2014 100.48 100.96 100.46 100.86 497,672
08/18/2014 99.87 100.28 99.83 100.2 545,659
08/15/2014 99.46 99.66 98.54 99.28 874,695
08/14/2014 98.74 99.05 98.71 99.05 542,249
08/13/2014 98.14 98.6899 98.09 98.56 393,917
08/12/2014 97.98 98.21 97.4765 97.81 313,954
08/11/2014 98.03 98.49 97.96 98.1 373,857
08/08/2014 96.71 97.6957 96.4901 97.65 428,014
08/07/2014 97.49 97.57 96.2984 96.54 650,028
08/06/2014 96.5 97.5099 96.5 97.03 913,107
08/05/2014 97.41 97.7 96.59 97 687,661
08/04/2014 97.3 98.089 96.8703 97.8 537,671
08/01/2014 97.09 97.6848 96.53 97.04 571,281
07/31/2014 98.62 98.65 97.2602 97.36 632,969
07/30/2014 99.42 99.667 98.99 99.38 664,039
07/29/2014 99.49 99.678 99.02 99.08 414,097
07/28/2014 99.34 99.52 98.71 99.34 445,817
07/25/2014 99.53 99.57 99.0748 99.27 319,000
07/24/2014 100.11 100.13 99.78 99.93 406,107
07/23/2014 99.74 99.98 99.59 99.94 300,061
07/22/2014 99.35 99.7446 99.33 99.57 366,816
07/21/2014 98.95 99.14 98.66 99 486,061
07/18/2014 98.33 99.33 98.29 99.23 462,427
07/17/2014 98.87 99.186 97.7403 97.95 406,478
07/16/2014 99.68 99.8 99.1101 99.31 452,733
07/15/2014 99.79 99.98 98.78 99.28 436,233
07/14/2014 99.53 99.91 99.53 99.78 254,559
07/11/2014 98.98 99.208 98.74 99.15 285,999
07/10/2014 98.34 99.3 98.24 98.97 360,304
07/09/2014 99.12 99.59 98.9182 99.53 726,423
07/08/2014 99.6 99.65 98.53 98.93 399,211
07/07/2014 100.06 100.1683 99.6901 99.83 424,695
07/03/2014 100.06 100.34 99.87 100.3 325,356
07/02/2014 99.82 99.92 99.64 99.77 350,989
07/01/2014 99.24 99.9901 99.24 99.73 703,958
06/30/2014 98.8 99.12 98.77 98.9 347,769
06/27/2014 98.29 98.84 98.29 98.83 364,571
06/26/2014 98.49 98.49 97.81 98.48 361,963
06/25/2014 97.63 98.5911 97.63 98.5 443,911
06/24/2014 98.26 98.8199 97.61 97.76 345,343
06/23/2014 98.66 98.6899 98.4368 98.6 322,035
06/20/2014 98.69 98.69 98.3927 98.63 474,866
06/19/2014 98.64 98.69 98.1275 98.52 442,803
06/18/2014 97.77 98.54 97.56 98.51 515,119
06/17/2014 97.52 97.919 97.3632 97.76 616,445
06/16/2014 97.23 97.79 97.15 97.57 889,761
06/13/2014 97.44 97.56 96.8966 97.5 333,586
06/12/2014 97.81 98.08 97.12 97.29 392,149
06/11/2014 98 98.23 97.83 98.15 335,801
06/10/2014 98.18 98.35 97.9547 98.25 347,867
06/09/2014 98.22 98.6272 98.08 98.34 441,830
06/06/2014 98.06 98.266 97.9566 98.25 302,070
06/05/2014 97.29 97.91 96.83 97.8 457,359
06/04/2014 96.63 97.2198 96.428 97.09 317,820
06/03/2014 96.67 96.91 96.5388 96.84 374,517
06/02/2014 97 97 96.33 96.88 355,584
05/30/2014 96.7 96.89 96.4339 96.86 646,014
05/29/2014 96.47 96.8 96.27 96.774 645,170
05/28/2014 96.46 96.46 96.02 96.17 365,347
05/27/2014 95.95 96.47 95.95 96.44 553,389
05/23/2014 95.13 95.659 95.02 95.61 299,381
05/22/2014 94.71 95.2977 94.61 95.06 328,112
05/21/2014 93.96 94.6799 93.96 94.66 1,593,437
05/20/2014 94.22 94.45 93.6 93.84 654,407
05/19/2014 93.71 94.53 93.68 94.49 380,475
05/16/2014 93.41 93.96 93.052 93.94 304,457
05/15/2014 93.98 93.98 92.76 93.39 546,329
05/14/2014 94.52 94.7 94.028 94.18 412,812
05/13/2014 94.79 95.0677 94.57 94.64 359,002
05/12/2014 93.94 94.77 93.79 94.75 332,220
05/09/2014 93.13 93.57 92.69 93.55 274,725
05/08/2014 93.28 94.17 92.9162 93.18 377,722
05/07/2014 93.64 93.7 92.45 93.43 368,463
05/06/2014 94.18 94.19 93.32 93.35 1,022,652
05/05/2014 93.32 94.3633 93.12 94.27 535,832
05/02/2014 93.94 94.28 93.653 93.92 861,257
05/01/2014 93.57 94.2399 93.4649 93.89 315,281
*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?