Vanguard Large-Cap ETF - DNQ Historical Stock Prices

(ETF)
VV 
$93.85
*  
1.05
1.11%
Get VV Alerts
*Delayed - data as of Apr. 29, 2016 11:41 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 28-JAN-2016 TO 28-APR-2016

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.
11:41 94.75 94.75 93.85 93.85 104,245
04/28/2016 95.29 95.9363 94.7 94.9 326,590
04/27/2016 95.4 95.94 95.18 95.75 133,159
04/26/2016 95.57 95.83 95.35 95.58 147,237
04/25/2016 95.25 95.45 94.94 95.45 124,286
04/22/2016 95.34 95.73 95.13 95.59 155,445
04/21/2016 96.06 96.13 95.45 95.56 207,225
04/20/2016 95.98 96.4401 95.77 96.07 122,067
04/19/2016 95.88 96.1296 95.531 96.01 271,999
04/18/2016 94.67 95.68 94.67 95.67 117,675
04/15/2016 95.19 95.19 94.86 95.07 159,049
04/14/2016 95.17 95.3691 94.97 95.14 153,000
04/13/2016 94.6 95.141 94.56 95.1 195,345
04/12/2016 93.38 94.28 93.14 94.14 200,868
04/11/2016 93.8 94.19 93.25 93.25 183,485
04/08/2016 93.9 94.13 93.24 93.51 127,087
04/07/2016 93.79 93.9748 92.8769 93.29 175,037
04/06/2016 93.42 94.42 93.31 94.41 147,408
04/05/2016 93.55 93.82 93.22 93.39 249,155
04/04/2016 94.63 94.69 94.12 94.29 145,251
04/01/2016 93.42 94.67 93.26 94.6 242,889
03/31/2016 94.06 94.34 93.88 94.01 218,953
03/30/2016 94.2 94.51 93.96 94.14 213,216
03/29/2016 92.7 93.7638 92.51 93.75 155,776
03/28/2016 93.02 93.13 92.61 92.91 175,503
03/24/2016 92.3 92.83 92.2 92.82 252,370
03/23/2016 93.34 93.34 92.7838 92.87 233,507
03/22/2016 93.08 93.79 93.04 93.54 281,814
03/21/2016 93.3 93.6361 93.14 93.53 164,724
03/18/2016 93.45 93.5534 93.13 93.44 207,473
03/17/2016 92.41 93.25 92.1601 93.03 426,884
03/16/2016 91.65 92.61 91.6 92.42 271,184
03/15/2016 91.52 91.88 91.39 91.87 225,394
03/14/2016 92.35 92.75 92.19 92.52 197,435
03/11/2016 91.92 92.66 91.87 92.62 278,308
03/10/2016 91.4 91.82 90.1764 91.11 267,270
03/09/2016 91.08 91.2304 90.65 91.1 197,483
03/08/2016 91.13 91.32 90.54 90.64 262,928
03/07/2016 91.07 91.87 91.01 91.64 248,654
03/04/2016 91.38 92.02 91 91.57 298,650
03/03/2016 90.85 91.31 90.5301 91.31 250,548
03/02/2016 90.34 90.95 90.14 90.92 226,771
03/01/2016 89.09 90.54 88.82 90.54 307,341
02/29/2016 89.07 89.61 88.36 88.36 260,370
02/26/2016 89.76 89.7827 89.04 89.16 221,353
02/25/2016 88.49 89.28 88.0875 89.28 152,209
02/24/2016 87.06 88.32 86.42 88.21 283,375
02/23/2016 88.61 88.72 87.77 87.8 213,588
02/22/2016 88.47 88.99 88.47 88.91 225,003
02/19/2016 87.2 87.68 86.9 87.67 253,280
02/18/2016 88.19 88.19 87.54 87.65 273,559
02/17/2016 87.23 88.2222 87.19 88.05 371,461
02/16/2016 86.13 86.59 85.6063 86.57 736,636
02/12/2016 84.28 85.13 83.8963 85.11 700,042
02/11/2016 83.15 83.9 82.59 83.42 952,017
02/10/2016 84.99 85.87 84.44 84.5 1,150,067
02/09/2016 83.54 85.19 83.5 84.53 848,217
02/08/2016 84.76 84.85 83.38 84.56 1,977,216
02/05/2016 87.19 87.24 85.5 85.79 704,034
02/04/2016 87.08 88.06 86.795 87.53 570,268
02/03/2016 87.4 87.62 85.4401 87.35 1,007,697
02/02/2016 87.74 87.76 86.66 86.88 636,207
02/01/2016 88 88.91 87.65 88.49 545,814
01/29/2016 86.81 88.5 86.72 88.48 717,951
01/28/2016 86.94 86.94 85.59 86.4 655,577
*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?