VDE Historical Prices | Vanguard Energy ETF Stock

Dow

0.80% Nasdaq

0.97%

Vanguard Energy ETF (VDE)

-NYSEArca

117.00 1.76(1.53%) May 17, 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*
Mar 9, 2005	64.54	64.87	62.38	62.38	105,200	55.97
Mar 8, 2005	64.36	64.65	64.00	64.03	59,100	57.45
Mar 7, 2005	64.60	64.60	63.58	64.25	71,600	57.65
Mar 4, 2005	63.86	64.80	63.58	64.72	30,700	58.07
Mar 3, 2005	63.47	63.95	63.03	63.84	52,300	57.28
Mar 2, 2005	62.04	63.00	62.02	62.95	22,500	56.48
Mar 1, 2005	63.40	63.45	62.00	62.09	47,900	55.71
Feb 28, 2005	64.44	64.60	62.04	63.37	120,700	56.86
Feb 25, 2005	62.50	63.96	62.50	63.78	66,400	57.22
Feb 24, 2005	61.49	62.25	61.05	62.16	45,600	55.77
Feb 23, 2005	60.45	61.11	60.32	61.08	36,400	54.80
Feb 22, 2005	61.03	61.67	60.31	60.32	148,400	54.12
Feb 18, 2005	59.62	60.95	59.62	60.78	57,500	54.53
Feb 17, 2005	60.38	60.61	59.35	59.51	73,700	53.39
Feb 16, 2005	58.86	60.28	58.80	60.25	30,800	54.06
Feb 15, 2005	58.70	58.84	58.33	58.64	25,200	52.61
Feb 14, 2005	58.65	58.77	58.50	58.66	46,900	52.63
Feb 11, 2005	57.99	58.74	57.70	58.57	37,300	52.55
Feb 10, 2005	56.69	58.02	56.69	57.90	18,600	51.95
Feb 9, 2005	56.60	57.00	56.16	56.44	23,000	50.64
Feb 8, 2005	56.05	56.68	55.95	56.68	69,800	50.85
Feb 7, 2005	56.70	56.80	55.79	56.12	23,900	50.35
Feb 4, 2005	56.37	56.60	56.25	56.60	30,000	50.78
Feb 3, 2005	56.09	56.29	55.60	56.29	15,400	50.50
Feb 2, 2005	55.42	56.09	55.42	56.09	31,700	50.32
Feb 1, 2005	54.50	55.23	54.50	55.20	19,400	49.53
Jan 31, 2005	53.65	54.40	53.40	54.37	11,000	48.78
Jan 28, 2005	53.84	53.84	53.44	53.66	32,400	48.14
Jan 27, 2005	53.65	54.34	53.56	54.15	26,100	48.58
Jan 26, 2005	53.38	53.63	53.06	53.63	7,800	48.12
Jan 25, 2005	53.15	53.38	52.82	53.15	8,900	47.69
Jan 24, 2005	52.88	53.22	52.85	52.90	14,300	47.46
Jan 21, 2005	52.77	53.01	52.59	52.68	12,000	47.26
Jan 20, 2005	52.32	52.61	51.95	52.48	4,100	47.09
Jan 19, 2005	53.10	53.26	52.87	52.87	15,200	47.44
Jan 18, 2005	53.08	53.08	52.77	52.77	20,200	47.35
Jan 14, 2005	52.05	52.48	52.04	52.36	15,600	46.98
Jan 13, 2005	51.80	52.40	51.80	52.05	10,700	46.70
Jan 12, 2005	50.82	51.69	50.82	51.67	2,500	46.36
Jan 11, 2005	50.86	50.97	50.44	50.87	10,600	45.64
Jan 10, 2005	50.85	51.29	50.79	50.79	10,100	45.57
Jan 7, 2005	50.64	50.66	50.14	50.38	17,300	45.20
Jan 6, 2005	50.00	51.17	49.84	50.83	11,600	45.60
Jan 5, 2005	50.38	50.51	49.88	50.05	49,200	44.91
Jan 4, 2005	50.70	51.04	50.20	50.20	17,100	45.04
Jan 3, 2005	51.98	51.98	50.55	50.55	19,700	45.35
Dec 31, 2004	52.32	52.64	52.21	52.41	2,400	47.02
Dec 30, 2004	52.46	52.46	52.32	52.41	4,100	47.02
Dec 29, 2004	52.11	52.52	52.05	52.52	7,700	47.12
Dec 28, 2004	52.02	52.31	52.02	52.19	4,500	46.83
Dec 27, 2004	52.90	52.90	51.89	51.89	7,400	46.56
Dec 23, 2004	52.60	52.90	52.41	52.90	5,100	47.46
Dec 22, 2004	53.03	53.03	51.85	52.39	3,000	47.00
Dec 22, 2004	0.216 Dividend
Dec 21, 2004	52.98	53.31	52.75	53.31	7,900	47.64
Dec 20, 2004	52.58	52.87	52.58	52.80	6,700	47.18
Dec 17, 2004	52.27	52.37	52.08	52.35	6,600	46.78
Dec 16, 2004	52.57	52.57	52.10	52.26	11,100	46.70
Dec 15, 2004	52.51	52.76	52.12	52.76	2,400	47.14
Dec 14, 2004	52.16	52.32	51.91	52.16	12,500	46.61
Dec 13, 2004	51.60	51.89	51.59	51.86	2,600	46.34
Dec 10, 2004	51.50	51.75	51.06	51.24	7,500	45.79
Dec 9, 2004	51.20	51.47	50.88	51.47	7,200	45.99
Dec 8, 2004	50.20	51.18	50.00	51.01	8,600	45.58
Dec 7, 2004	51.75	51.75	50.75	50.89	5,100	45.47
Dec 6, 2004	52.06	52.06	51.62	51.71	6,800	46.21
Dec 3, 2004	51.47	52.00	51.38	51.93	1,700	46.40
* 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)