Vanguard Growth ETF - DNQ Historical Stock Prices

(ETF)
VUG 
$102.75
*  
2.09
2.08%
Get VUG Alerts
*Delayed - data as of Sep. 2, 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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  101.91  102.75  100.96  102.75 794,855
09/02/2015 101.66 102.75 100.96 102.75 802,289
09/01/2015 101.05 102.39 100.1249 100.66 950,241
08/31/2015 104.04 104.665 103.37 103.59 993,018
08/28/2015 104.25 105.04 104.04 104.72 988,873
08/27/2015 103.22 104.73 102.538 104.62 1,451,815
08/26/2015 99.99 102.29 98.7351 102.2 2,046,943
08/25/2015 100.01 103.21 98.09 98.26 2,416,287
08/24/2015 97.52 102.4999 93.61 99.02 2,977,978
08/21/2015 105.56 106.1067 103.11 103.11 1,449,732
08/20/2015 108.47 108.7299 106.66 106.68 635,131
08/19/2015 109.67 110.217 108.81 109.37 572,520
08/18/2015 110.3 110.5 109.91 110.08 407,927
08/17/2015 109.24 110.4 109.048 110.4 428,756
08/14/2015 109.18 109.6297 108.97 109.57 439,452
08/13/2015 109.32 109.82 108.87 109.19 476,163
08/12/2015 108.35 109.46 107.3 109.25 663,830
08/11/2015 109.48 109.75 108.6701 109.14 598,059
08/10/2015 109.72 110.26 109.59 110.1 633,991
08/07/2015 108.92 108.99 108.15 108.88 623,878
08/06/2015 110.51 110.51 108.465 109.01 987,565
08/05/2015 110.38 111.01 110.125 110.34 651,914
08/04/2015 110.19 110.4548 109.72 109.97 724,718
08/03/2015 110.62 110.77 109.555 110.17 1,676,464
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
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
*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?