Vanguard Energy ETF Historical Stock Prices

(ETF)
VDE 
$142.43
*  
1.06
0.75%
Get VDE Alerts
*Delayed - data as of Jul. 14, 2014 11:15 ET  -  Find a broker to begin trading VDE now


Community Rating:
View:    VDE 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
11:15  142.16  142.50  142.10  142.43 46,100
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
11/22/2013 127.17 127.49 126.22 127.4799 49,952
11/21/2013 125.93 126.9199 125.77 126.76 54,434
11/20/2013 126.23 126.79 125.2 125.56 112,923
11/19/2013 125.74 126.46 125 125.88 81,769
11/18/2013 127.71 127.71 125.55 125.87 97,433
11/15/2013 127.03 127.03 126.0414 126.97 113,833
11/14/2013 125.42 126.25 125.162 126.21 66,590
11/13/2013 123.78 125.3199 123.75 125.25 94,821
11/12/2013 125.45 125.46 124.0278 124.37 83,926
11/11/2013 125.5 125.8599 125.15 125.6 57,894
11/08/2013 123.42 125.37 123.256 125.37 107,340
11/07/2013 125.79 125.79 123.03 123.39 117,993
11/06/2013 125.75 126.3299 125.0006 125.25 59,108
11/05/2013 125.5 125.73 124.89 124.98 65,381
11/04/2013 124.78 126.02 124.61 125.95 67,503
11/01/2013 124.64 124.71 122.72 124.21 142,449
10/31/2013 124.94 125.839 124.32 124.72 64,811
10/30/2013 125.95 126.2126 124.11 124.96 62,305
10/29/2013 125.18 125.77 125.1699 125.76 51,122
10/28/2013 124.77 125.06 124.3196 124.7912 76,740
10/25/2013 124.75 125.11 123.96 124.7 62,374
10/24/2013 123.45 124.459 122.93 124.33 75,554
10/23/2013 124.41 124.43 122.92 123.35 132,462
10/22/2013 125.08 125.96 124.6701 125.18 117,145
10/21/2013 125.22 125.58 124.35 124.582 84,566
10/18/2013 124.92 125.1 124.2 125.1 99,326
10/17/2013 123.48 123.88 123.13 123.88 90,632
10/16/2013 122.62 123.77 122.56 123.49 83,037
10/15/2013 121.87 122.5599 121.39 121.76 104,874
10/14/2013 120.89 122.36 120.55 122.25 86,875
10/11/2013 119.93 121.75 119.64 121.46 68,013
10/10/2013 119.03 120.14 118.77 120.14 64,409
10/09/2013 118.35 118.45 117.25 117.91 111,421
10/08/2013 119.53 119.99 118.44 118.44 117,519
10/07/2013 119.56 120.45 119.38 119.71 61,734
10/04/2013 119.69 121.0599 119.321 120.66 74,885
10/03/2013 120.18 120.24 118.95 119.57 106,041
10/02/2013 119.62 120.6625 119.182 120.52 48,836
10/01/2013 119.1 120.5 119.1 120.22 76,486
09/30/2013 118.86 119.7922 118.48 119.31 136,736
09/27/2013 120.3 120.45 119.84 120.24 134,672
09/26/2013 120.67 120.94 120.13 120.56 82,017
09/25/2013 120.77 121.0615 120.39 120.51 63,145
09/24/2013 120.04 121.25 119.9221 120.46 49,265
09/23/2013 120.35 120.78 119.96 120.25 85,717
09/20/2013 121.98 122.1 120.6 120.81 154,933
09/19/2013 121.98 122.5199 121.58 121.78 82,518
09/18/2013 120.66 122.44 120.2097 121.95 72,042
09/17/2013 120 120.9499 120 120.65 47,071
09/16/2013 121 121 119.85 119.98 65,154
09/13/2013 120.16 120.4343 119.7546 119.98 158,275
09/12/2013 120.58 120.679 119.85 119.95 65,727
09/11/2013 119.77 120.59 119.28 120.59 60,309
09/10/2013 119.99 119.99 118.78 119.74 127,278
09/09/2013 118.69 119.78 118.69 119.68 60,929
09/06/2013 118.63 119.15 117.6 118.37 40,152
09/05/2013 118 118.73 118 118.25 69,802
09/04/2013 117.07 118.122 116.81 117.84 169,639
09/03/2013 117.67 117.88 116.56 117.14 70,424
08/30/2013 117.19 117.2 116.18 116.54 62,202
08/29/2013 117.81 117.81 116.47 116.72 112,390
08/28/2013 116.38 118.2803 116.38 117.9 56,649
08/27/2013 115.65 116.77 115.65 115.97 66,638
08/26/2013 117.23 117.55 116.4499 116.74 69,843
08/23/2013 116.27 116.9736 115.68 116.87 69,083
08/22/2013 114.9 116.39 114.72 116.05 45,261
08/21/2013 115.07 115.37 114.26 114.4 66,063
08/20/2013 114.39 115.6895 114.27 115.07 66,808
08/19/2013 116.18 116.18 114.31 114.37 64,995
08/16/2013 116.39 116.64 115.78 116.31 44,194
08/15/2013 116.57 117.0465 116.15 116.71 67,504
08/14/2013 117.77 118.03 117.26 117.35 47,204
08/13/2013 117.88 118.049 117.06 117.78 57,161
08/12/2013 117.7 118.06 117.288 117.58 114,071
08/09/2013 118.54 118.66 117.63 118.17 80,593
08/08/2013 118.44 118.65 117.41 118.5 58,833
08/07/2013 117.9 118.31 117.43 117.81 44,548
08/06/2013 118.75 119.2499 117.99 118.31 61,687
08/05/2013 119 119.074 118.381 119 124,854
08/02/2013 119.31 119.47 118.6 119.22 62,241
08/01/2013 118.99 119.9299 118.95 119.83 51,373
07/31/2013 118.18 119.09 118.1335 118.31 67,957
07/30/2013 118.35 118.43 117.23 117.99 80,555
07/29/2013 118.81 118.8651 117.73 118.11 79,291
07/26/2013 119.1 119.18 118.217 119.12 63,115
07/25/2013 118.4 119.585 118.26 119.4 92,194
07/24/2013 120.3 120.3 118.17 118.81 66,988
07/23/2013 120.06 120.55 119.945 120.16 69,860
07/22/2013 120.04 120.31 119.8 119.91 93,648
07/19/2013 118.96 120.188 118.85 120.16 67,153
07/18/2013 117.76 118.9499 117.76 118.64 71,948
07/17/2013 117.16 117.76 117.14 117.36 70,432
07/16/2013 117.58 117.72 116.13 116.88 75,983
07/15/2013 117.78 117.86 117.31 117.51 106,573
07/12/2013 117.8 117.8 116.75 117.61 109,547
07/11/2013 118.23 118.23 116.4695 117.25 154,244
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?