Vanguard Energy ETF Historical Stock Prices

(ETF)
VDE 
$94.72
*  
1.47
1.53%
Get VDE Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-APR-2015 TO 27-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.
16:00 95.61 96.57 94.40 94.72 232,667
04/27/2016 94.93 96.443 94.46 96.19 386,010
04/26/2016 93.39 94.3 92.9 94.24 234,547
04/25/2016 93.86 93.86 92.09 92.76 252,597
04/22/2016 92.62 94.3199 92.62 94 401,538
04/21/2016 93.08 93.5093 92.254 92.43 210,935
04/20/2016 91.52 93.6719 91.29 92.95 287,323
04/19/2016 90.71 92.1 90.17 92.03 281,612
04/18/2016 86.74 90.21 86.35 90.03 372,464
04/15/2016 89.23 89.34 88.3 88.56 212,083
04/14/2016 89.86 89.98 89.1494 89.71 295,574
04/13/2016 89.58 89.96 88.6 89.62 318,221
04/12/2016 86.91 89.7938 86.62 89.36 356,498
04/11/2016 87.18 87.56 86.33 86.34 237,985
04/08/2016 86.25 87.01 86.01 86.58 198,646
04/07/2016 84.58 85.37 83.85 84.59 203,645
04/06/2016 83.93 85.197 83.25 85.15 345,924
04/05/2016 83.76 83.79 82.84 83.19 241,497
04/04/2016 84.38 85.31 83.58 83.79 318,141
04/01/2016 84.37 84.77 83.89 84.46 248,484
03/31/2016 85.49 86.5 85.36 85.82 210,053
03/30/2016 86.34 86.75 85.169 85.7 268,595
03/29/2016 84.07 85.57 83.4787 85.43 418,850
03/28/2016 85.72 85.72 84.321 85.09 227,963
03/24/2016 83.64 85.49 83.255 85.49 244,030
03/23/2016 86.79 87.04 84.92 84.96 253,055
03/22/2016 86.86 88 86.86 87.33 194,701
03/21/2016 87.74 88.28 86.72 87.64 208,973
03/18/2016 89.59 89.66 87.87 88.68 398,243
03/17/2016 88 89.38 87.22 88.65 469,571
03/16/2016 86.03 87.41 85.64 87.25 291,064
03/15/2016 85.36 85.4775 83.84 85.46 230,860
03/14/2016 86.23 86.25 84.92 85.87 262,066
03/11/2016 85.73 87 85.5 86.59 257,338
03/10/2016 84.32 84.49 82.69 84.33 257,845
03/09/2016 84.34 85.6 83.17 84.54 217,142
03/08/2016 86.67 86.8 82.79 82.86 444,992
03/07/2016 85.06 87.37 84.8301 87.26 354,802
03/04/2016 84.5 86.4 83.42 84.99 509,540
03/03/2016 82 83.9748 81.86 83.81 356,855
03/02/2016 79.4 82.19 79 82.14 393,983
03/01/2016 78.97 80.05 77.7425 79.84 389,459
02/29/2016 79.31 79.49 77.97 78.21 495,449
02/26/2016 79.72 79.8799 78.64 78.91 489,760
02/25/2016 77.94 78.42 76.65 78.33 663,820
02/24/2016 76 78.3 75.73 78.18 856,323
02/23/2016 79.5 79.7387 77.24 77.43 545,462
02/22/2016 79.7 80.45 79.3275 80.07 515,107
02/19/2016 77.81 78.17 76.6801 78.15 434,573
02/18/2016 80.03 80.18 78.07 78.53 543,558
02/17/2016 78.3 79.6911 77.46 79.28 741,711
02/16/2016 77.38 77.73 75.77 76.86 5,786,681
02/12/2016 75.35 76.53 74.5672 76.18 469,185
02/11/2016 73.13 74.7699 72.2 74.27 674,238
02/10/2016 74.93 76.43 73.94 74.6 710,749
02/09/2016 75.87 76.3499 73.75 75.01 541,587
02/08/2016 75.36 77.25 74.42 76.84 572,935
02/05/2016 77.81 77.96 76.37 77.1 492,630
02/04/2016 78.95 80.28 78.37 78.78 568,904
02/03/2016 77.32 78.6899 74.27 78.64 720,509
02/02/2016 76.78 77.85 75.4499 75.79 458,117
02/01/2016 78.67 79.04 77.29 78.37 494,448
01/29/2016 78.11 80.06 77.6475 79.983 704,284
01/28/2016 78.7 79.02 76.3599 77.85 768,008
01/27/2016 75.72 77.56 74.52 75.46 669,806
01/26/2016 74.3 75.89 73.35 75.89 642,905
01/25/2016 75.29 76.9 72.92 72.97 1,031,102
01/22/2016 76.26 77.2 74.8166 76.62 918,747
01/21/2016 70.98 74.25 70.62 73.39 1,067,277
01/20/2016 72 72.2099 68.635 71.1 1,299,080
01/19/2016 75.6 75.88 72.07 73.21 890,969
01/15/2016 74.26 75.66 73.64 75.07 927,449
01/14/2016 74.7 77.9351 73.65 77.264 1,008,523
01/13/2016 76.6 77.26 73.31 74.04 1,430,392
01/12/2016 76.66 76.88 73.57 75.61 973,367
01/11/2016 77.51 77.56 74.5 75.43 856,669
01/08/2016 78.83 78.83 76.84 77.18 813,934
01/07/2016 78.72 80.4 77.81 78.17 992,550
01/06/2016 81.55 81.6 79.566 80.17 770,503
01/05/2016 83.02 83.43 82.01 83.41 423,499
01/04/2016 82.89 83.75 81.6844 83.11 772,496
12/31/2015 82.26 83.62 82.12 83.12 1,078,340
12/30/2015 82.99 84.05 82.72 82.74 1,060,108
12/29/2015 84.58 85.17 83.55 84.05 862,154
12/28/2015 83.95 84.0304 83.1 83.47 1,160,737
12/24/2015 86.13 86.13 84.89 85.19 345,473
12/23/2015 83.39 86 83.39 85.97 1,177,014
12/22/2015 82.11 83.34 81.77 82.97 1,251,458
12/21/2015 82.1 82.57 81.05 81.8 1,383,480
12/18/2015 83.41 83.41 81.87 81.87 921,762
12/17/2015 85.57 85.75 83.35 83.38 691,112
12/16/2015 86.24 86.71 84.69 85.64 648,054
12/15/2015 84.8 86.6 84.8 86.23 906,203
12/14/2015 83.24 84.39 82.19 83.88 928,473
12/11/2015 85.6 85.6 83.41 83.49 1,029,972
12/10/2015 85.81 87.77 85.4644 86.57 789,600
12/09/2015 85.03 87.8 84.78 85.89 1,084,884
12/08/2015 84.16 86.04 83 84.79 959,465
12/07/2015 87.51 87.51 84.66 85.84 1,197,953
12/04/2015 89.11 89.94 87.71 89.37 889,353
12/03/2015 92.37 92.48 89.6448 90.09 598,672
12/02/2015 94.15 94.5731 91.56 91.85 695,977
12/01/2015 94.16 94.9067 94.08 94.83 1,731,496
11/30/2015 94.08 95.1299 93.8801 94.26 464,359
11/27/2015 93.83 94.24 93.48 93.81 194,963
11/25/2015 94.61 95.4052 93.95 94.58 310,046
11/24/2015 93.56 95.74 93.48 95.32 547,177
11/23/2015 92.23 93.63 91.7901 93.11 465,515
11/20/2015 93.6 94.04 92.38 92.47 416,267
11/19/2015 94.31 94.78 92.822 93.55 530,899
11/18/2015 93.8 94.97 93.08 94.85 375,406
11/17/2015 94.01 94.53 93.02 93.21 336,605
11/16/2015 91.03 94.4688 91 94.42 473,029
11/13/2015 91.5 92.03 90.18 91.31 366,758
11/12/2015 92.78 93.26 91.55 91.68 454,393
11/11/2015 95.99 96.059 93.75 93.99 365,190
11/10/2015 95.5 96.74 95.01 96.01 404,497
11/09/2015 96.49 97.56 95.3101 95.69 370,211
11/06/2015 96.33 97.06 95.35 96.77 372,437
11/05/2015 97.73 98.73 96.8 97.19 454,407
11/04/2015 99.37 99.46 97.46 98.18 418,456
11/03/2015 97.46 99.854 97.1 99.13 755,716
11/02/2015 93.94 97.09 93.75 96.66 421,458
10/30/2015 94.17 95.4522 93.17 94.5 364,508
10/29/2015 92.86 94.8999 92.86 93.81 384,124
10/28/2015 91.81 94 91.24 93.39 279,438
10/27/2015 91.32 91.5 90.33 91.22 415,665
10/26/2015 94.66 94.66 92.4096 92.44 323,115
10/23/2015 94.63 95.64 93.92 94.83 421,467
10/22/2015 93.73 95.16 93.73 95 262,521
10/21/2015 94.24 94.5416 93.16 93.32 233,154
10/20/2015 93.99 95.025 93.65 94.59 241,535
10/19/2015 95.32 95.49 93.752 94.21 203,083
10/16/2015 96.43 96.726 94.98 96.2 938,703
10/15/2015 94.1 96.16 93.68 96.16 689,444
10/14/2015 93.4 94.86 93.29 94.53 193,156
10/13/2015 93.79 95.06 93.325 93.65 327,098
10/12/2015 95.91 96 93.6846 94.56 390,926
10/09/2015 97 97 95.29 95.89 377,590
10/08/2015 94.41 96.899 93.85 96.59 451,389
10/07/2015 94.69 95.8367 92.65 94.64 531,231
10/06/2015 91.51 94.07 90.9411 93.47 510,857
10/05/2015 89.8 91.4076 89.48 91.2 416,500
10/02/2015 83.97 88.47 83.78 88.47 410,078
10/01/2015 85.76 86.81 84.18 84.89 486,403
09/30/2015 83.66 85 83.44 84.76 710,464
09/29/2015 83.5 83.8815 82.2001 82.83 865,685
09/28/2015 85.09 85.64 82.79 82.82 621,869
09/25/2015 86.74 86.82 85.3 86.02 284,603
09/24/2015 85 86.41 84.344 85.86 660,082
09/23/2015 87.31 87.399 85.48 85.52 439,191
09/22/2015 88.39 89.7 88.2099 88.77 292,680
09/21/2015 90.09 90.4 89.2 89.74 338,768
09/18/2015 90.42 90.6453 88.7914 89.23 907,127
09/17/2015 92.01 93.44 91.1701 91.85 798,647
09/16/2015 89.99 91.95 89.88 91.88 486,172
09/15/2015 88.42 89.54 88.42 89.2 423,041
09/14/2015 88.25 88.6 87.68 88.15 341,614
09/11/2015 89.05 89.06 87.72 88.95 385,808
09/10/2015 89.63 90.25 88.47 89.72 499,312
09/09/2015 91.85 92.8984 89.17 89.34 571,121
09/08/2015 90.96 91.34 89.74 91.23 512,781
09/04/2015 90.58 90.58 89.5627 89.91 474,812
09/03/2015 91.66 93.38 90.934 91.49 574,341
09/02/2015 91.24 92.03 89.036 91.15 589,172
09/01/2015 90.8 92.96 89.6 90.37 827,061
08/31/2015 91.94 94.27 90.32 93.81 1,238,118
08/28/2015 90.28 93.73 90.28 92.6 966,053
08/27/2015 88.92 90.868 87.06 90.77 1,836,782
08/26/2015 84.23 86.31 83.78 86.2 713,818
08/25/2015 87.62 88.1 83.281 83.4 2,123,363
08/24/2015 84.74 87.91 82.5 84.47 1,648,630
08/21/2015 91.73 92.36 89.14 89.2 760,272
08/20/2015 94.35 94.83 92.3 92.33 677,471
08/19/2015 96.77 96.82 94.02 94.51 764,132
08/18/2015 97.64 97.75 96.74 97.29 388,157
08/17/2015 97.06 98.25 96.681 97.66 399,171
08/14/2015 97.9 98.75 97.38 97.57 492,567
08/13/2015 98.71 98.97 97.67 97.77 462,992
08/12/2015 97.13 99.55 96.71 99.31 497,154
08/11/2015 95.51 97.62 94.31 97.59 502,249
08/10/2015 94.88 97.58 94.59 97.53 474,868
08/07/2015 95.82 96.67 94.07 94.36 483,281
08/06/2015 94.16 96.4304 93.3978 96.25 1,035,059
08/05/2015 96.11 97.09 94.46 94.54 711,213
08/04/2015 95.99 96.9399 94.9347 95.34 711,900
08/03/2015 96.98 97.38 95.511 95.77 903,345
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
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
*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?