Vanguard Large-Cap ETF - DNQ Historical Stock Prices

(ETF)
VV 
$95.8632
*  
0.2068
0.22%
Get VV Alerts
*Delayed - data as of May 6, 2015 11:21 ET  -  Find a broker to begin trading VV now


Community Rating:
View:    VV 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: 3 Month, From 05-FEB-2015 TO 05-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.
11:21  96.29  96.542  95.60  95.8632 52,106
05/05/2015 97.04 97.26 96.02 96.07 169,280
05/04/2015 97.14 97.5195 97.13 97.22 143,533
05/01/2015 96.31 96.93 96.3 96.92 151,484
04/30/2015 96.64 96.81 95.574 95.9 1,118,584
04/29/2015 96.85 97.21 96.4711 96.87 105,787
04/28/2015 97.09 97.33 96.44 97.27 1,847,270
04/27/2015 97.74 97.8396 96.97 97.05 103,734
04/24/2015 97.55 97.6 97.26 97.46 135,712
04/23/2015 96.84 97.5728 96.83 97.3 118,434
04/22/2015 96.74 97.14 96.2814 97.06 128,821
04/21/2015 97.06 97.1 96.438 96.56 152,392
04/20/2015 96.33 96.85 96.27 96.65 128,462
04/17/2015 96.3 96.39 95.3936 95.82 242,685
04/16/2015 96.83 97.18 96.67 96.92 206,816
04/15/2015 96.79 97.2 96.79 96.97 119,911
04/14/2015 96.24 96.57 95.9 96.49 163,361
04/13/2015 96.85 97.0199 96.34 96.37 127,263
04/10/2015 96.48 96.79 96.34 96.76 92,210
04/09/2015 95.84 96.36 95.54 96.28 213,184
04/08/2015 95.66 96.03 95.45 95.87 111,081
04/07/2015 95.83 96.16 95.54 95.55 155,307
04/06/2015 94.73 96.03 94.6 95.77 185,078
04/02/2015 94.62 95.34 94.62 95.2 247,003
04/01/2015 95.11 95.11 94.255 94.7688 354,614
03/31/2015 95.57 97.24 95.1 95.2 192,516
03/30/2015 95.43 96.1 95.42 95.95 147,479
03/27/2015 94.57 94.89 94.43 94.8074 138,005
03/26/2015 94.38 95 94.05 94.51 201,864
03/25/2015 96.21 96.41 94.7599 94.79 242,928
03/24/2015 97.16 97.3 96.58 96.58 120,511
03/23/2015 97.3 97.63 97.19 97.19 211,547
03/20/2015 97.02 97.6199 97.02 97.4 200,854
03/19/2015 96.59 96.83 96.31 96.52 189,010
03/18/2015 95.53 97.2924 95.2 96.95 292,560
03/17/2015 95.68 95.96 95.3392 95.75 144,339
03/16/2015 95.15 96.06 95.15 96.01 156,910
03/13/2015 95.21 95.26 94.25 94.81 134,548
03/12/2015 94.41 95.38 94.41 95.36 95,779
03/11/2015 94.6 94.6 94.1201 94.17 128,476
03/10/2015 95.14 95.22 94.31 94.34 172,875
03/09/2015 95.5 96.0524 95.5 95.91 195,673
03/06/2015 96.54 96.61 95.33 95.4865 164,331
03/05/2015 96.94 97 96.6 96.89 95,088
03/04/2015 96.88 96.9 96.23 96.71 115,533
03/03/2015 97.31 97.48 96.71 97.15 104,707
03/02/2015 96.99 97.55 96.93 97.51 174,152
02/27/2015 97.24 97.316 96.88 96.92 312,297
02/26/2015 97.32 97.4014 96.95 97.24 263,400
02/25/2015 97.36 97.66 97.21 97.38 377,715
02/24/2015 97.24 97.5467 97.02 97.44 121,638
02/23/2015 97.11 97.17 96.88 97.15 111,214
02/20/2015 96.45 97.23 96.11 97.21 172,944
02/19/2015 96.41 96.787 96.23 96.63 204,488
02/18/2015 96.55 96.71 96.34 96.69 123,981
02/17/2015 96.42 96.7404 96.21 96.63 152,335
02/13/2015 96.16 96.5136 96.03 96.505 152,939
02/12/2015 95.68 96.107 95.54 96.07 139,428
02/11/2015 95.05 95.39 94.7086 95.151 102,172
02/10/2015 94.66 95.23 94.2496 95.15 92,846
02/09/2015 94.27 94.569 93.94 94.14 136,409
02/06/2015 95.01 95.303 94.29 94.56 114,792
02/05/2015 94.13 94.8486 94.13 94.78 155,381
*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?