Vanguard Energy ETF Historical Stock Prices

(ETF)
VDE 
$124.22
*  
2.04
1.62%
Get VDE Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  127  127  124  124.22 337,472
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
07/28/2014 143.54 143.65 142.36 143.28 484,864
07/25/2014 144.28 144.33 143.44 143.59 115,741
07/24/2014 144.88 145.25 144.32 144.72 127,944
07/23/2014 144 144.64 143.46 144.58 103,351
07/22/2014 143.3 144.11 143.3 143.75 151,597
07/21/2014 142.17 142.746 141.84 142.64 401,498
07/18/2014 142.37 142.81 141.68 142.44 165,881
07/17/2014 143.99 144.4299 141.7648 141.93 131,181
07/16/2014 142.47 144.12 142.47 144.1 119,922
07/15/2014 142.46 142.5899 141.033 141.94 204,557
07/14/2014 142.15 142.8899 142.1 142.68 102,797
07/11/2014 142.35 142.39 141.0816 141.37 207,787
07/10/2014 143 143.11 141.89 142.55 118,161
07/09/2014 143.5 144.09 143.14 144.05 123,281
07/08/2014 143.07 143.43 142.53 143.14 180,932
07/07/2014 144.36 144.36 143.07 143.31 395,705
07/03/2014 144.36 144.58 143.69 144.57 180,792
07/02/2014 144.14 144.33 143.57 143.89 249,999
07/01/2014 144.49 144.72 143.79 144.13 279,281
06/30/2014 143.7 144.04 143.14 143.96 111,487
06/27/2014 143.36 143.8052 143.0001 143.79 84,622
06/26/2014 143.69 143.76 142.37 143.74 120,727
06/25/2014 142.09 143.64 141.77 143.6 167,564
06/24/2014 145.6 145.6 142.32 142.54 264,272
06/23/2014 145.44 145.9714 145.2499 145.6 246,126
06/20/2014 144.35 145.19 144.07 145.14 220,512
06/19/2014 143 143.78 142.51 143.78 113,278
06/18/2014 141.8 142.86 141.44 142.82 165,222
06/17/2014 141.75 141.77 140.91 141.75 184,414
06/16/2014 141.52 142.22 141.3255 141.922 607,629
06/13/2014 140.17 141.24 139.4681 141.24 141,974
06/12/2014 140 140.7701 139.63 139.845 149,203
06/11/2014 138.34 139.5599 138.16 139.3 89,065
06/10/2014 138.9 139.07 138.45 138.76 74,738
06/09/2014 138.9 139.6925 138.607 138.97 358,443
06/06/2014 138.01 138.9428 137.96 138.79 77,602
06/05/2014 137.03 137.78 136.3 137.55 89,891
06/04/2014 136.87 136.92 136.3 136.75 58,138
06/03/2014 136.23 136.9899 136.095 136.82 63,916
06/02/2014 136.97 137.04 136 136.302 104,094
05/30/2014 136.77 136.77 135.95 136.65 60,139
05/29/2014 136.07 136.82 135.52 136.77 72,431
05/28/2014 135.44 136.1 135.13 135.69 93,773
05/27/2014 135.47 135.74 134.8965 135.4 128,142
05/23/2014 135.59 135.81 135.07 135.13 83,601
05/22/2014 135.6 136.08 135.2971 135.33 91,007
05/21/2014 134.5 135.73 134.5 135.55 61,715
05/20/2014 134.19 134.51 133.75 133.97 338,618
05/19/2014 133.82 134.71 133.648 134.32 106,493
05/16/2014 134.17 134.17 133.2901 133.86 77,140
05/15/2014 135.56 135.56 133.13 134.19 110,476
05/14/2014 135.83 136.24 135.5901 135.81 174,460
05/13/2014 135.49 135.9225 135.33 135.8 85,251
05/12/2014 135.26 135.37 134.5238 135.32 177,208
05/09/2014 134.7 134.85 133.97 134.51 89,173
05/08/2014 136.37 136.37 134.49 134.5 127,420
05/07/2014 136.15 136.768 135.2366 136.53 134,962
05/06/2014 135.44 136.1699 135.38 135.53 120,467
05/05/2014 134.25 135.66 134.06 135.45 113,133
05/02/2014 134.36 135.6585 134 134.84 252,380
05/01/2014 134.73 134.95 134.05 134.31 277,402
04/30/2014 134.72 134.954 133.83 134.92 172,537
04/29/2014 134.85 136.01 134.84 134.85 240,439
04/28/2014 134.5 134.5 133.0799 134.23 152,980
04/25/2014 134.47 134.7599 133.52 133.97 132,824
04/24/2014 135.2 135.3128 134.51 134.68 100,145
04/23/2014 134.23 135.22 134.2001 134.79 112,786
04/22/2014 134.04 134.58 133.54 134.2 132,508
04/21/2014 133.8 134.468 133.38 134.45 178,648
04/17/2014 132.49 133.9299 132.2904 133.62 121,032
04/16/2014 131.58 132.44 131.41 132.43 133,065
04/15/2014 129.08 130.812 128.7 130.79 276,703
04/14/2014 128.28 129.4899 127.88 129.18 92,785
04/11/2014 127.17 128.33 127.17 127.56 75,348
04/10/2014 129.4 130 127.63 127.89 97,322
04/09/2014 129.28 129.7298 128.26 129.7 205,700
04/08/2014 127.9 129.13 127.71 128.94 107,496
04/07/2014 129.47 129.47 127.6 127.63 142,296
04/04/2014 131.26 131.332 129.4799 129.64 113,512
04/03/2014 129.79 130.69 129.66 130.16 86,510
04/02/2014 128.97 129.79 128.87 129.65 138,855
04/01/2014 128.76 129.14 128.38 129.14 110,399
03/31/2014 128.99 129.1499 128 128.41 146,005
03/28/2014 127 128.57 127 128.37 103,703
03/27/2014 125.52 126.96 125.34 126.78 94,658
03/26/2014 126.86 127 125.47 125.6199 109,575
03/25/2014 125.64 126.39 125.64 126.17 110,927
03/24/2014 125.95 126.3999 124.981 125.14 175,041
03/21/2014 125.78 126.38 125.446 125.5 102,200
03/20/2014 124.09 125.18 123.5 125.02 108,212
03/19/2014 125.65 125.65 123.77 124.42 104,669
03/18/2014 124.58 125.755 124.5165 125.45 85,134
03/17/2014 124.18 124.6 123.82 124.35 103,664
03/14/2014 123.37 123.82 123.21 123.56 119,901
03/13/2014 124.74 124.74 122.82 123.21 136,285
03/12/2014 123.57 124.7799 123.43 124.45 105,848
03/11/2014 126.07 126.09 124 124.32 95,081
03/10/2014 125.71 125.992 124.93 125.95 94,843
03/07/2014 126 126 125.27 125.69 107,573
03/06/2014 124.77 125.54 124.66 125.44 101,636
03/05/2014 125.65 125.69 124.35 124.65 129,760
03/04/2014 125.69 126.37 125.28 125.98 104,398
03/03/2014 124.51 125.9096 124.14 124.58 178,766
02/28/2014 124.64 125.812 124.57 125.29 136,906
02/27/2014 124.37 124.72 123.72 124.57 121,750
02/26/2014 125.38 125.45 124.17 124.54 111,741
02/25/2014 125.24 125.52 124.36 125.28 208,206
02/24/2014 123.74 126.33 123.74 125.42 1,284,808
02/21/2014 124.28 124.3699 123.34 123.38 93,700
02/20/2014 123.26 124.37 123.16 124.1 93,691
02/19/2014 123.08 124.48 123.08 123.22 120,411
02/18/2014 123.05 123.49 122.72 123.31 144,732
02/14/2014 121.32 122.9397 121.19 122.69 101,400
02/13/2014 119.67 121.38 119.51 121 99,822
02/12/2014 120.63 121.0967 120.26 120.37 231,056
02/11/2014 118.88 120.75 118.73 120.4001 138,241
02/10/2014 119.5 119.51 118.28 118.69 494,134
02/07/2014 118.75 119.5399 118.184 119.44 107,117
02/06/2014 116.6 118.41 116.6 118.2 268,918
02/05/2014 117.39 117.39 116.17 116.33 372,747
02/04/2014 116.95 117.84 116.7544 117.5 261,456
02/03/2014 118.64 119.01 116.31 116.54 298,235
01/31/2014 118.82 119.67 118.1 118.68 169,484
01/30/2014 120.79 120.83 119.61 120.36 206,346
01/29/2014 119.81 120.8836 119.22 120.07 145,864
01/28/2014 119.95 120.904 119.737 120.72 118,904
01/27/2014 120.64 120.69 118.99 119.69 605,121
01/24/2014 122.07 122.27 120.3 120.3 216,264
01/23/2014 123.91 123.9275 122.36 122.98 209,215
01/22/2014 124.23 124.51 123.6701 124.42 123,662
01/21/2014 123.85 124.09 122.88 123.77 153,572
01/17/2014 123.36 124.14 122.802 123.06 111,818
01/16/2014 122.75 123.18 122.2501 123.17 118,987
01/15/2014 123.63 123.63 122.86 123 124,821
01/14/2014 122.15 123.34 122.15 123.33 138,262
01/13/2014 123.88 124.03 121.65 121.82 216,247
01/10/2014 124.11 124.26 123.3701 124.23 147,873
01/09/2014 124.54 124.63 123.01 124.02 158,137
01/08/2014 125.21 125.21 124 124.45 158,447
01/07/2014 124.7 125.32 124.05 125.26 157,724
01/06/2014 124.82 124.82 123.73 124.29 192,129
01/03/2014 124.97 125.3 124.01 124.32 134,317
01/02/2014 125.98 126.1 124.2 124.62 247,080
12/31/2013 125.68 126.57 125.37 126.43 199,741
12/30/2013 126.5 126.5884 125.32 125.43 183,498
12/27/2013 126.25 126.4758 125.71 126.38 169,053
12/26/2013 125.04 125.75 124.98 125.66 145,709
12/24/2013 124.06 124.8 124.03 124.74 63,700
12/23/2013 124.47 124.7899 123.86 123.9 105,094
12/20/2013 123.61 124.1985 123.43 123.85 110,182
12/19/2013 125 125.74 124.74 125.54 177,282
12/18/2013 123.92 125.44 122.84 125.33 148,300
12/17/2013 124.02 124.17 122.93 123.46 419,164
12/16/2013 123.76 124.62 123.39 124.15 135,326
12/13/2013 123.06 123.17 122.42 122.93 195,277
12/12/2013 122.66 123.89 122.55 123.4 156,791
12/11/2013 124.68 124.68 122.51 122.81 178,773
12/10/2013 124.69 125.36 124.46 124.58 154,003
12/09/2013 125.36 125.39 124.4501 124.98 446,790
12/06/2013 125.63 125.75 124.47 124.9 138,594
12/05/2013 124.61 125.03 124.25 124.46 57,481
12/04/2013 125.08 125.55 123.9798 124.93 100,839
12/03/2013 124.64 125.63 124.5111 125.32 94,816
12/02/2013 125.09 125.73 124.17 124.93 94,776
11/29/2013 125.45 125.94 124.64 124.93 42,419
11/27/2013 125.79 126.25 124.5 125.04 83,894
11/26/2013 126.32 126.67 125.49 126.06 61,455
11/25/2013 127.43 127.43 125.86 126.32 89,968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?