Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

Vanguard Energy ETF (VDE)

-NYSEArca
144.72 0.14(0.10%) Jul 24, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 10, 200450.2350.9249.9050.856,80044.64
Nov 9, 200450.4650.5050.1350.2531,70044.12
Nov 8, 200451.1551.3050.3850.4911,80044.33
Nov 5, 200451.4051.4451.1051.3913,60045.12
Nov 4, 200451.0251.2150.9251.214,00044.96
Nov 3, 200450.4050.6149.8250.4511,10044.29
Nov 2, 200449.7550.0149.3349.3310,40043.31
Nov 1, 200450.7050.7049.9350.1210,40044.00
Oct 29, 200449.9850.3549.8550.3536,50044.20
Oct 28, 200450.0350.5849.5749.741,90043.67
Oct 27, 200451.8151.8150.4450.6434,40044.46
Oct 26, 200451.2551.5851.2351.581,30045.28
Oct 25, 200451.1251.1850.9151.0011,70044.78
Oct 22, 200451.1051.6251.1051.233,80044.98
Oct 21, 200451.0851.2950.8551.2314,10044.98
Oct 20, 200449.9950.7249.9950.7210,60044.53
Oct 19, 200449.7049.8249.7049.7440043.67
Oct 18, 200450.6350.6349.9649.982,00043.88
Oct 15, 200450.9950.9950.3450.4734,60044.31
Oct 14, 200450.6650.6650.4050.403,50044.25
Oct 13, 200450.3550.3549.5049.9337,70043.84
Oct 12, 200451.8551.8551.1551.201,00044.95
Oct 11, 200452.2552.2551.4151.7010,20045.39
Oct 8, 200452.4552.4551.8852.226,60045.85
Oct 7, 200453.0553.1352.0552.0916,50045.73
Oct 6, 200452.0252.5851.9852.5814,40046.16
Oct 5, 200451.5151.7551.5151.598,60045.29
Oct 4, 200451.1051.2451.0151.126,80044.88
Oct 1, 200450.4551.0950.4551.076,70044.84
Sep 30, 200450.4450.4450.2550.424,50044.27
Sep 29, 200450.3750.5249.9749.9790043.87
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.