Historical Stock Prices

(ETF)
VDE 
$97.78
*  
2.54
2.53%
Get VDE Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading VDE 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 99.71 99.71 97.6585 97.82 539,637
07/30/2015 100.74 101.04 99.84 100.32 439,897
07/29/2015 99.26 101.01 98.84 100.91 2,667,106
07/28/2015 96.92 99.8841 96.62 99.44 683,449
07/27/2015 97.02 97.69 96.08 96.49 825,973
07/24/2015 100.15 100.15 97.6001 97.98 510,636
07/23/2015 100.45 101.02 99.2801 100.05 586,527
07/22/2015 100.64 101.13 100.06 100.2 610,199
07/21/2015 101 102 100.72 101.04 393,541
07/20/2015 102.33 102.58 100.78 100.91 687,848
07/17/2015 103.49 103.49 101.9764 102.32 435,625
07/16/2015 104.14 104.45 103.448 103.61 230,202
07/15/2015 105.32 105.5714 103.351 103.71 301,340
07/14/2015 104.47 105.91 104.3401 105.69 216,931
07/13/2015 104.17 104.8596 103.98 104.62 379,224
07/10/2015 104.2 104.64 103.47 103.99 274,139
07/09/2015 104.12 104.8599 103.5101 103.55 327,399
07/08/2015 104.46 105.14 102.59 103.09 713,317
07/07/2015 104.19 105.535 102.5 105.28 478,052
07/06/2015 104.32 105.23 103.8143 104.17 361,060
07/02/2015 105.73 106.3592 105.54 105.71 220,475
07/01/2015 107.1 107.42 105 105.29 777,825
06/30/2015 107.25 107.479 106.35 106.95 222,613
06/29/2015 107.01 107.6 106.29 106.37 494,548
06/26/2015 108.01 108.36 107.44 108.33 264,884
06/25/2015 109.3 109.41 108.12 108.13 353,673
06/24/2015 109.76 110.36 109.27 109.35 168,002
06/23/2015 109.33 110.15 109.3 110.04 175,802
06/22/2015 109.4 109.6685 108.71 109.58 375,060
06/19/2015 108.93 109.3999 108.38 108.47 282,262
06/18/2015 109.96 110.31 109.4199 109.52 539,718
06/17/2015 110.53 110.87 109.09 109.58 997,634
06/16/2015 109.24 109.85 108.66 109.79 189,070
06/15/2015 108.41 109.5 108.13 108.95 250,386
06/12/2015 109.8 109.96 109.1 109.28 190,805
06/11/2015 111.01 111.4357 110.43 110.56 170,360
06/10/2015 110.64 111.28 110.64 110.99 196,584
06/09/2015 110.24 110.86 109.55 109.55 200,959
06/08/2015 109.79 110.32 109.315 109.61 251,976
06/05/2015 108.95 111.03 108.77 110.12 265,447
06/04/2015 110.21 110.38 109.1101 109.29 353,199
06/03/2015 111.37 112.01 110.66 110.76 269,244
06/02/2015 110.98 112.02 110.546 111.53 221,564
06/01/2015 111.26 111.29 110.54 110.74 251,800
05/29/2015 111.1 111.61 110.72 111.05 282,985
05/28/2015 111.09 111.29 110.33 111.06 293,060
05/27/2015 111.69 112.49 110.8601 111.51 289,490
05/26/2015 112.56 112.8015 111.24 111.64 423,194
05/22/2015 114.84 114.84 113 113.49 187,673
05/21/2015 113.48 114.1699 113.08 113.97 216,560
05/20/2015 113.11 113.24 112.1901 112.89 264,286
05/19/2015 113.56 113.56 112.4773 112.64 337,985
05/18/2015 114.06 114.32 113.45 114.2 249,380
05/15/2015 113.21 114.52 112.88 114.16 214,593
05/14/2015 114.33 114.88 113.58 113.74 300,552
05/13/2015 115.03 115.23 113.48 113.85 240,600
05/12/2015 113.63 114.7861 113.34 114.25 269,542
05/11/2015 115.9 115.95 113.52 113.63 315,958
05/08/2015 114.76 115.83 113.48 115.7 185,983
05/07/2015 115.02 115.02 113.0778 113.9 306,993
05/06/2015 116.79 117.08 114.64 115.21 295,019
05/05/2015 117.99 118.461 115.55 115.64 249,241
05/04/2015 117.64 117.929 116.43 116.89 631,983
05/01/2015 117.21 117.4 116.3 117.25 259,639
04/30/2015 117.76 117.88 116.28 116.99 304,296
*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?