VDE: Historical Prices for VANGUARD ENRGY ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	85.14	85.77	84.17	85.62	896,300	85.62
24-Nov-09	84.47	84.79	83.18	84.69	710,000	84.69
23-Nov-09	84.93	85.57	84.07	84.28	491,900	84.28
20-Nov-09	83.67	83.68	82.52	83.04	496,800	83.04
19-Nov-09	85.50	85.50	83.50	83.97	244,700	83.97
18-Nov-09	86.85	86.92	85.47	86.00	326,700	86.00
17-Nov-09	86.43	86.63	85.64	86.40	551,400	86.40
16-Nov-09	85.25	86.96	85.23	86.51	465,400	86.51
13-Nov-09	83.96	84.89	83.08	84.31	419,700	84.31
12-Nov-09	85.31	85.66	83.41	83.75	524,200	83.75
11-Nov-09	86.49	86.75	85.21	85.65	480,700	85.65
10-Nov-09	85.41	86.07	84.71	85.66	394,200	85.66
9-Nov-09	84.99	85.73	84.95	85.55	271,000	85.55
6-Nov-09	83.27	84.77	83.11	83.87	480,000	83.87
5-Nov-09	83.28	84.30	82.81	84.16	516,000	84.16
4-Nov-09	83.55	84.37	82.59	82.68	607,100	82.68
3-Nov-09	80.67	83.26	80.30	82.83	842,200	82.83
2-Nov-09	81.75	83.02	80.35	81.65	1,082,800	81.65
30-Oct-09	84.22	84.32	80.66	81.21	635,000	81.21
29-Oct-09	82.65	84.65	82.58	84.47	293,200	84.47
28-Oct-09	84.72	84.72	82.05	82.26	345,800	82.26
27-Oct-09	84.70	86.03	84.31	85.10	337,100	85.10
26-Oct-09	86.21	87.97	84.32	84.53	419,500	84.53
23-Oct-09	88.31	88.38	85.40	86.12	390,900	86.12
22-Oct-09	87.17	88.19	85.98	87.99	412,400	87.99
21-Oct-09	87.10	89.44	86.99	87.36	445,900	87.36
20-Oct-09	88.51	88.51	86.48	87.68	301,800	87.68
19-Oct-09	87.41	88.63	86.97	88.32	201,600	88.32
16-Oct-09	87.03	87.50	86.44	87.21	171,300	87.21
15-Oct-09	85.12	87.43	85.10	87.42	212,500	87.42
14-Oct-09	85.33	85.76	84.88	85.71	152,300	85.71
13-Oct-09	84.30	84.43	82.87	84.26	117,800	84.26
12-Oct-09	84.18	84.89	83.79	84.28	101,900	84.28
9-Oct-09	83.19	83.52	82.56	83.15	92,200	83.15
8-Oct-09	81.67	83.52	81.58	83.22	188,500	83.22
7-Oct-09	80.35	81.19	80.02	81.17	118,200	81.17
6-Oct-09	79.70	81.09	79.70	80.51	131,500	80.51
5-Oct-09	77.00	78.95	76.75	78.74	128,900	78.74
2-Oct-09	76.12	77.43	75.84	76.84	169,500	76.84
1-Oct-09	79.67	79.72	77.35	77.37	135,300	77.37
30-Sep-09	80.53	80.69	78.73	79.81	176,900	79.81
29-Sep-09	80.33	80.70	79.60	80.18	136,500	80.18
28-Sep-09	78.99	80.62	78.97	80.39	110,300	80.39
25-Sep-09	78.71	79.99	78.40	79.03	180,800	79.03
24-Sep-09	80.45	80.65	78.54	79.11	183,000	79.11
23-Sep-09	82.40	82.41	80.41	80.50	179,200	80.50
22-Sep-09	81.98	82.44	81.64	82.29	121,900	82.29
21-Sep-09	80.33	81.10	79.70	80.82	117,500	80.82
18-Sep-09	82.44	82.44	80.90	81.66	128,400	81.66
17-Sep-09	82.40	82.93	81.34	81.81	123,900	81.81
16-Sep-09	81.05	82.49	80.92	82.41	161,300	82.41
15-Sep-09	79.90	80.62	79.30	80.47	264,600	80.47
14-Sep-09	77.93	79.58	77.73	79.57	112,100	79.57
11-Sep-09	78.93	79.95	78.25	78.84	211,100	78.84
10-Sep-09	77.45	78.66	76.97	78.62	112,500	78.62
9-Sep-09	77.15	77.84	76.47	77.08	147,400	77.08
8-Sep-09	76.19	77.14	76.01	76.93	113,600	76.93
4-Sep-09	73.37	74.85	73.35	74.72	81,100	74.72
3-Sep-09	73.40	73.75	73.00	73.43	72,200	73.43
2-Sep-09	73.10	73.89	72.97	73.05	106,100	73.05
1-Sep-09	74.55	75.61	73.24	73.42	153,800	73.42
31-Aug-09	75.13	75.28	74.35	74.74	116,500	74.74
28-Aug-09	77.06	77.13	75.82	76.35	85,400	76.35
27-Aug-09	76.37	76.60	74.64	76.31	91,800	76.31
26-Aug-09	75.79	76.75	75.35	76.50	72,500	76.50
25-Aug-09	77.81	78.07	76.06	76.32	168,200	76.32
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions