Vanguard Energy ETF Historical Stock Prices

(ETF)
VDE 
$100.91
*  
1.47
1.48%
Get VDE Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading VDE now


Community Rating:
View:    VDE 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 29-JUL-2014 TO 29-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.
16:00  99.29  101.01  98.84  100.91 2,667,106
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
04/29/2015 116.1 117.4128 115.47 117.3 337,477
04/28/2015 115.72 116.36 115.2503 116.22 257,290
04/27/2015 116.26 116.6 115.45 115.59 421,166
04/24/2015 116.18 116.18 115.21 115.68 280,335
04/23/2015 116.02 117.2799 115.99 116.53 264,181
04/22/2015 115.32 116.07 114.42 115.64 221,415
04/21/2015 116.46 116.7099 114.5 114.9 263,562
04/20/2015 116.07 117.43 116.03 116.25 213,407
04/17/2015 116.48 116.48 114.848 115.73 306,986
04/16/2015 116.89 117.8499 115.87 116.77 318,734
04/15/2015 115.21 117.39 114.92 117.16 358,960
04/14/2015 112.93 114.75 112.93 114.42 237,379
04/13/2015 113.66 113.9489 112.2214 112.37 337,781
04/10/2015 113.01 113.4804 112.68 113.27 199,407
04/09/2015 111.36 112.96 111.36 112.75 290,484
04/08/2015 112.55 112.925 111 111.07 346,020
04/07/2015 111.71 112.88 111.56 112.18 246,916
04/06/2015 110.39 112.54 110.0105 111.96 319,414
04/02/2015 109.14 110.5 108.9 109.84 295,091
04/01/2015 109.81 110.5 109.32 109.54 226,495
03/31/2015 109.32 110.06 108.62 109.28 443,564
03/30/2015 108.94 110.38 108.94 110.18 2,342,761
03/27/2015 108.46 108.5748 107.57 107.93 323,703
03/26/2015 109.93 110.44 108.44 108.86 321,952
03/25/2015 108.18 109.68 108.085 108.91 317,494
03/24/2015 108.59 108.59 107.5548 107.6 242,565
03/23/2015 108.75 109.5799 108.27 108.31 246,850
03/20/2015 108.07 109.22 107.91 108.48 314,917
03/19/2015 107.62 108.046 106.9 107.19 214,813
03/18/2015 105.29 109.52 105.07 108.94 397,994
03/17/2015 105.94 106.31 105.22 105.87 413,136
03/16/2015 104.68 106.4334 104.2 106.38 510,585
03/13/2015 105 105.3 104 105.23 544,650
03/12/2015 106.54 106.93 105.6643 105.75 331,503
03/11/2015 106.2 106.7248 105.5101 106.28 415,768
03/10/2015 106.92 107.19 105.92 105.98 514,616
03/09/2015 108.27 109.31 107.4813 107.53 316,944
03/06/2015 109.49 109.8806 107.9689 108.28 500,239
03/05/2015 110.6 110.62 109.94 110.11 250,263
03/04/2015 111.09 111.305 109.55 110.64 270,732
03/03/2015 110.8 111.56 110.07 110.93 360,285
03/02/2015 111.55 111.55 109.54 110.52 442,811
02/27/2015 112.16 112.25 111.29 111.41 769,758
02/26/2015 113.29 113.29 111.14 111.75 427,355
02/25/2015 113.23 113.91 112.63 113.74 314,566
02/24/2015 113.47 113.86 112.4777 113.01 327,304
02/23/2015 112.44 113.68 111.92 112.87 419,250
02/20/2015 113.78 114.1699 112.49 113.41 436,489
02/19/2015 112.19 114.58 111.64 113.86 496,693
02/18/2015 115.31 115.64 114.35 114.6 445,866
02/17/2015 115.58 116.3 114.5 116.15 524,031
02/13/2015 114.55 115.86 114.33 115.76 585,729
02/12/2015 113.25 113.95 112.68 113.44 619,893
02/11/2015 111.22 112.2008 110.44 111.83 737,538
02/10/2015 113.28 113.28 110.6757 112.49 617,561
02/09/2015 113.04 114.21 112.6 112.9 634,830
02/06/2015 113.5 113.74 112.2 112.7 552,808
02/05/2015 111.97 113.23 111.5699 112.72 557,799
02/04/2015 111.58 111.825 109.94 110.87 880,683
02/03/2015 110.94 113.31 110.74 112.79 993,252
02/02/2015 107.43 109.58 106.86 109.52 936,684
01/30/2015 104.7 107.52 103.8901 106.2 932,659
01/29/2015 105.75 106.06 103.05 105.41 588,550
01/28/2015 109.33 109.33 104.94 105.23 707,798
01/27/2015 108.67 109.999 108.41 109.48 569,060
01/26/2015 108.5 109.76 107.4328 109.54 543,187
01/23/2015 108.44 109.5 107.8832 107.96 493,841
01/22/2015 109.26 109.28 107.01 108.87 562,611
01/21/2015 106.84 108.4585 106.62 108.33 660,440
01/20/2015 105.77 106.3745 104.43 106.29 660,718
01/16/2015 103.4 106.3791 103.4 106.29 577,522
01/15/2015 105.49 105.82 102.87 102.93 854,947
01/14/2015 103.15 104.55 101.33 104.4 922,489
01/13/2015 105.27 106 103 104.03 681,850
01/12/2015 106.65 106.65 104.19 104.89 767,130
01/09/2015 108.75 108.9499 106.86 107.91 683,120
01/08/2015 107.4 108.8 106.78 108.67 761,860
01/07/2015 107.46 107.78 105.59 106.37 710,672
01/06/2015 107.73 108.31 105.31 106.11 957,822
01/05/2015 110.78 111.27 107.1 107.73 1,016,546
01/02/2015 111 112.5599 110.53 112.18 1,694,209
12/31/2014 111.96 112.81 110.924 111.62 620,547
12/30/2014 112.99 113.39 112.01 112.43 474,103
12/29/2014 113.56 114.12 112.6001 113.22 599,844
12/26/2014 113.6 113.99 112.43 112.91 478,320
12/24/2014 113.45 113.45 111.72 113.01 490,604
12/23/2014 113 114.27 112.46 113.93 669,459
12/22/2014 113.1 113.1 111.3294 112.5 1,282,169
12/19/2014 111.06 113.7 109.82 113.51 1,048,901
12/18/2014 110.79 111.08 106 110.21 1,631,688
12/17/2014 105.44 110.99 105.44 110.05 1,126,836
12/16/2014 103.64 108.66 103.24 105.4 1,382,717
12/15/2014 106.32 107.3705 104.17 104.46 981,501
12/12/2014 106.57 107.488 105.44 105.54 963,549
12/11/2014 107.72 110.46 107.49 107.7 712,337
12/10/2014 109.72 109.73 107.079 107.72 985,504
12/09/2014 110.04 111.77 109.51 111.36 828,112
12/08/2014 113.49 113.76 109.9 110.13 1,110,387
12/05/2014 116.1 116.28 114.47 114.89 579,373
12/04/2014 116.42 117.0599 115.25 116.37 908,257
12/03/2014 116.49 118.3399 116.29 117.39 834,298
12/02/2014 114.08 116.96 113.76 115.97 660,395
12/01/2014 113.56 115.03 112.52 114.64 999,413
11/28/2014 117.86 118.2 113.9723 114.24 693,632
11/26/2014 123.67 123.91 122.532 122.66 309,385
11/25/2014 126.75 127 124 124.22 337,472
11/24/2014 126.98 127.45 125.69 126.26 323,594
11/21/2014 127.75 128.23 126.31 127.17 302,413
11/20/2014 124.08 125.73 123.9 125.61 248,300
11/19/2014 123.58 124.37 122.37 124.03 588,462
11/18/2014 123.12 124.3 122.808 123.43 250,287
11/17/2014 123.04 124.0274 122.79 123.37 276,018
11/14/2014 123.2 124.1201 122.55 124.01 274,304
11/13/2014 123.93 123.93 120.94 122.73 395,694
11/12/2014 124.59 125.964 124.25 124.45 333,278
11/11/2014 125.21 125.75 124 125.46 348,365
11/10/2014 127.18 127.802 124.7199 125.06 258,120
11/07/2014 124.72 127.09 124.72 126.3 238,394
11/06/2014 122.24 124.53 121.91 124.53 341,489
11/05/2014 122.44 123.6599 121.349 123.02 284,180
11/04/2014 122.52 122.52 120.09 120.99 287,514
11/03/2014 126 127.21 123.43 123.71 291,825
10/31/2014 124.05 126 122.48 125.89 370,856
10/30/2014 123.08 123.93 122 123.38 259,681
10/29/2014 124.51 125.769 122.7 123.9 327,262
10/28/2014 121.23 123.76 120.695 123.56 284,132
10/27/2014 121.76 121.76 119.52 120.74 345,226
10/24/2014 123.61 123.64 121.72 123.35 270,690
10/23/2014 123.32 124.93 122.49 123.72 388,046
10/22/2014 124.26 124.94 121.46 121.57 408,235
10/21/2014 121.58 124.1499 121.5 123.89 487,085
10/20/2014 119.02 120.41 118.5 120.29 363,122
10/17/2014 120.33 121.8085 118.28 119.26 603,150
10/16/2014 113.81 119.4035 113.3 118.38 521,300
10/15/2014 113.77 116.493 111.95 116.14 652,002
10/14/2014 117.25 118.71 114.7101 115.27 783,181
10/13/2014 120.2 121.63 116.7 116.75 447,727
10/10/2014 122.22 123.2 119.3 120.6 577,306
10/09/2014 126.32 126.349 122.05 122.26 493,305
10/08/2014 125.86 127.132 123.5 127.1 498,360
10/07/2014 127.12 128.61 126.02 126.03 340,886
10/06/2014 128.02 129.05 126.91 127.87 360,053
10/03/2014 128.65 128.65 126.65 127.77 338,371
10/02/2014 127.89 128.65 125.51 127.95 395,548
10/01/2014 131.12 131.66 128 128.44 425,642
09/30/2014 132.64 132.98 130.36 131.12 239,354
09/29/2014 132.1 133.01 131.21 132.8 1,033,499
09/26/2014 131.65 133.65 130.974 133.13 206,348
09/25/2014 133.46 133.53 131.46 131.48 333,529
09/24/2014 133.3 134.32 131.46 133.6 215,123
09/23/2014 133.62 134.7499 133.37 133.37 179,649
09/22/2014 135.49 135.49 133.33 133.77 203,216
09/19/2014 136.38 136.9256 135.84 135.91 233,234
09/18/2014 137.17 137.17 135.6265 135.97 118,687
09/17/2014 137.65 137.85 136.51 136.76 201,074
09/16/2014 135.54 138.21 135.43 137.33 287,438
09/15/2014 134.73 136.02 134.091 135.73 170,260
09/12/2014 136.62 136.62 134.47 134.88 203,799
09/11/2014 135.92 137.08 135.0601 136.94 175,701
09/10/2014 136.85 136.85 135.07 136.73 246,876
09/09/2014 137.57 138.39 136.29 136.94 252,556
09/08/2014 139.33 139.33 137.1135 137.72 149,089
09/05/2014 138.81 139.89 138.13 139.88 75,151
09/04/2014 141.16 141.2401 138.31 138.92 152,192
09/03/2014 141.29 141.75 140.8001 140.92 163,152
09/02/2014 142.05 142.05 139.861 140.38 312,089
08/29/2014 141.63 142.29 141.29 142.2601 115,031
08/28/2014 140.87 141.56 140.8 141.36 128,143
08/27/2014 141.66 141.9 140.97 141.37 227,290
08/26/2014 140.99 142.22 140.87 141.47 110,055
08/25/2014 140.1 140.86 139.94 140.8 107,690
08/22/2014 140.02 140.02 138.92 139.48 134,379
08/21/2014 140.31 140.7 139.73 140.33 89,029
08/20/2014 139.84 140.37 139.25 140.27 129,167
08/19/2014 139.21 140.25 139.17 139.93 117,256
08/18/2014 139.1 139.26 138.295 138.92 258,751
08/15/2014 138 138.62 137.33 138.46 158,256
08/14/2014 138.39 138.52 137.23 137.48 107,564
08/13/2014 138.32 138.9 137.74 138.27 112,353
08/12/2014 138.39 138.52 137.17 137.74 250,884
08/11/2014 139.35 140.11 138.68 138.77 313,339
08/08/2014 136.58 138.68 136.321 138.5942 160,296
08/07/2014 137.7 138.01 135.65 136.22 160,594
08/06/2014 135.68 138.6799 135.68 137.19 270,949
08/05/2014 139.22 139.22 135.88 136.73 273,104
08/04/2014 137.54 140.01 136.9772 139.75 191,112
08/01/2014 138.03 138.54 136.28 137.48 337,993
07/31/2014 141.01 141.04 138.47 138.58 226,151
07/30/2014 143.47 143.87 141.55 142.02 152,119
07/29/2014 143.24 143.69 142.8 142.83 94,368
*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?