VDE Historical Prices | Vanguard Energy ETF Stock

Dow

0.12% Nasdaq

0.07%

Vanguard Energy ETF (VDE)

-NYSEArca

118.66 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	117.10	118.81	117.10	118.66	142,700	118.66
May 17, 2013	115.72	117.06	115.72	117.00	90,500	117.00
May 16, 2013	115.62	116.04	114.95	115.24	88,200	115.24
May 15, 2013	115.72	116.10	114.93	115.73	57,000	115.73
May 14, 2013	114.74	116.02	114.50	116.00	92,700	116.00
May 13, 2013	114.50	114.58	113.89	114.54	86,300	114.54
May 10, 2013	114.53	114.78	113.63	114.62	120,400	114.62
May 9, 2013	115.29	115.65	114.59	115.09	63,200	115.09
May 8, 2013	115.12	115.43	114.62	115.29	88,100	115.29
May 7, 2013	114.64	115.42	114.26	115.02	77,700	115.02
May 6, 2013	113.65	114.63	113.62	114.23	115,900	114.23
May 3, 2013	112.11	113.77	112.11	113.61	129,900	113.61
May 2, 2013	110.68	111.70	110.22	111.35	69,000	111.35
May 1, 2013	111.47	111.47	110.01	110.10	107,400	110.10
Apr 30, 2013	111.59	111.85	110.58	111.85	109,500	111.85
Apr 29, 2013	110.71	111.82	110.46	111.41	56,700	111.41
Apr 26, 2013	110.30	110.51	109.49	110.29	82,900	110.29
Apr 25, 2013	110.99	111.73	110.17	110.42	48,000	110.42
Apr 24, 2013	109.47	111.10	109.47	110.59	74,500	110.59
Apr 23, 2013	108.36	109.23	107.92	109.21	87,500	109.21
Apr 22, 2013	107.26	108.20	106.50	107.98	59,800	107.98
Apr 19, 2013	107.59	107.89	106.29	106.84	63,500	106.84
Apr 18, 2013	106.34	107.52	105.43	106.97	104,600	106.97
Apr 17, 2013	107.58	107.58	105.24	106.11	138,600	106.11
Apr 16, 2013	108.26	108.45	106.86	108.31	145,700	108.31
Apr 15, 2013	110.62	110.62	107.00	107.16	221,300	107.16
Apr 12, 2013	112.56	112.61	110.89	111.61	108,600	111.61
Apr 11, 2013	112.95	113.59	112.42	113.11	73,800	113.11
Apr 10, 2013	112.50	113.10	112.22	112.70	62,400	112.70
Apr 9, 2013	111.27	112.54	111.02	112.12	84,300	112.12
Apr 8, 2013	110.74	111.20	110.32	111.18	83,800	111.18
Apr 5, 2013	108.94	110.50	108.62	110.45	54,300	110.45
Apr 4, 2013	110.27	110.76	109.55	110.36	131,800	110.36
Apr 3, 2013	112.39	112.52	110.08	110.44	105,700	110.44
Apr 2, 2013	113.21	113.21	112.09	112.38	52,000	112.38
Apr 1, 2013	113.28	113.64	112.35	113.08	73,100	113.08
Mar 28, 2013	113.70	114.05	113.27	113.31	74,600	113.31
Mar 27, 2013	112.84	113.85	112.50	113.70	69,000	113.70
Mar 26, 2013	112.79	113.43	112.60	113.39	62,800	113.39
Mar 25, 2013	112.95	113.40	111.71	112.16	77,200	112.16
Mar 22, 2013	112.02	112.63	111.94	112.48	56,800	112.48
Mar 21, 2013	111.80	112.46	111.56	111.62	124,700	111.62
Mar 20, 2013	112.32	112.54	111.63	112.28	91,100	112.28
Mar 19, 2013	113.03	113.03	110.69	111.59	60,800	111.59
Mar 18, 2013	112.35	113.54	112.26	112.78	78,600	112.78
Mar 15, 2013	113.71	114.20	113.26	113.69	63,400	113.69
Mar 14, 2013	112.57	113.95	112.57	113.77	60,900	113.77
Mar 13, 2013	112.45	112.59	112.00	112.23	62,400	112.23
Mar 12, 2013	112.36	113.05	112.15	112.43	62,100	112.43
Mar 11, 2013	112.29	112.47	111.39	112.28	106,400	112.28
Mar 8, 2013	112.01	112.42	111.48	112.21	75,700	112.21
Mar 7, 2013	111.39	111.81	110.98	111.66	80,900	111.66
Mar 6, 2013	111.43	111.53	110.65	111.14	53,000	111.14
Mar 5, 2013	110.98	111.33	110.45	110.89	72,300	110.89
Mar 4, 2013	110.12	110.31	109.11	110.11	98,100	110.11
Mar 1, 2013	110.00	110.70	109.52	110.45	57,800	110.45
Feb 28, 2013	110.58	111.52	110.48	110.81	67,800	110.81
Feb 27, 2013	108.91	111.00	108.84	110.73	100,800	110.73
Feb 26, 2013	108.80	109.35	107.51	109.04	83,900	109.04
Feb 25, 2013	111.63	112.07	108.13	108.16	111,500	108.16
Feb 22, 2013	110.61	111.07	109.77	111.04	76,700	111.04
Feb 21, 2013	110.17	110.32	109.14	109.88	159,000	109.88
Feb 20, 2013	112.99	112.99	110.62	110.74	126,400	110.74
Feb 19, 2013	112.07	113.04	112.07	113.00	134,500	113.00
Feb 15, 2013	113.06	113.06	111.16	111.69	89,700	111.69
Feb 14, 2013	111.94	113.23	111.64	112.96	110,500	112.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VDE

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Energy ETF (VDE)