Quantcast

MSCI US Investable Market Energy Index Historical Stock Prices

(ETF)
VDE 
$91.3748
*  
0.2348
0.26%
Get VDE Alerts
*Delayed - data as of Apr. 25, 2019 13:43 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
13:43 90.91 91.43 90.55 91.3748 73,850
04/24/2019 92.96 92.96 91.06 91.14 145,235
04/23/2019 93 93.1698 92.2 92.88 302,791
04/22/2019 91.67 92.91 91.52 92.84 292,712
04/18/2019 91.64 91.69 90.63 90.79 148,114
04/17/2019 91.88 92.12 91.15 91.3 220,379
04/16/2019 91.05 91.53 90.7932 91.38 134,806
04/15/2019 91.33 91.5077 90.671 90.84 653,621
04/12/2019 92.3 92.4 91.21 91.42 185,731
04/11/2019 91 91.75 90.41 91.05 185,722
04/10/2019 90.91 91.445 90.86 91.08 98,245
04/09/2019 91.57 91.57 90.46 90.67 169,513
04/08/2019 91.57 92.338 91.48 91.85 285,534
04/05/2019 90.09 91.525 90 91.48 260,950
04/04/2019 89.05 89.8501 88.65 89.82 213,006
04/03/2019 90.32 90.39 88.74 89 204,960
04/02/2019 90.79 90.91 89.775 89.96 274,454
04/01/2019 89.99 90.764 89.9411 90.63 235,682
03/29/2019 90.36 90.5422 89.1124 89.38 132,500
03/28/2019 88.67 89.57 88.5 89.44 175,919
03/27/2019 89.67 89.993 88.3925 89.1 172,897
03/26/2019 89.5 90.37 89.196 89.71 226,523
03/25/2019 88.1 88.54 87.5 88.39 232,874
03/22/2019 90.29 90.3 88.07 88.45 301,020
03/21/2019 90.19 91.1522 89.98 91.03 263,231
03/20/2019 90.01 91.85 89.81 91.05 238,508
03/19/2019 90.86 91.3214 89.78 90.1 228,999
03/18/2019 89.25 90.5499 89.25 90.45 165,695
03/15/2019 88.79 89.36 88.79 89.04 229,726
03/14/2019 89.17 89.65 89.09 89.17 440,612
03/13/2019 88.64 89.122 88.36 89.06 109,076
03/12/2019 87.71 88.53 87.67 88.09 174,127
03/11/2019 86.58 87.57 86.5171 87.36 236,088
03/08/2019 86.32 86.32 85.22 85.94 373,942
03/07/2019 88.33 88.65 87.37 87.71 648,737
03/06/2019 88.9 88.9 87.78 88.22 407,707
03/05/2019 90.02 90.02 88.88 89.54 268,205
03/04/2019 89.96 90.2 88.4518 89.82 243,429
03/01/2019 88.45 89.63 88.45 89.61 708,307
02/28/2019 88.96 89.13 87.4492 88.01 149,736
02/27/2019 88.92 89.775 88.4 88.86 252,778
02/26/2019 88.84 89.34 88.44 88.49 298,831
02/25/2019 88.42 89.25 88.42 88.89 380,962
02/22/2019 89.2 89.4 88.4245 88.81 259,852
02/21/2019 89.79 89.875 88.21 88.54 299,515
02/20/2019 89.49 90.45 89.49 90.04 1,780,554
02/19/2019 88.88 89.97 88.75 89.62 517,597
02/15/2019 88.55 89.3 88.55 89.28 377,148
02/14/2019 87.11 88.42 87.01 87.78 337,182
02/13/2019 86.73 88.11 86.73 87.42 352,553
02/12/2019 86.4 86.8545 85.955 86.3 298,153
02/11/2019 84.34 85.33 84.0978 85.25 211,575
02/08/2019 84.96 85.1 83.3 84.76 351,126
02/07/2019 86.61 86.92 84.4027 85.16 397,621
02/06/2019 87.46 87.74 87.16 87.23 339,180
02/05/2019 87.85 88.15 87.48 87.88 328,684
02/04/2019 87.09 87.87 86.374 87.87 382,410
02/01/2019 86.84 88.14 86.74 87.58 470,623
01/31/2019 86.08 86.635 85.53 86.14 710,373
01/30/2019 85.14 86.05 84.5711 85.75 521,028
01/29/2019 84.73 85.05 84.46 84.49 338,978
01/28/2019 83.97 84.25 83.28 84.24 345,783
01/25/2019 84.62 85.62 84.62 85.14 285,083
01/24/2019 83.32 84.7 82.95 84 262,437
*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?



Smart Portfolio