VDE Historical Prices | Vanguard Energy ETF Stock

Dow

0.52% Nasdaq

1.11%

Vanguard Energy ETF (VDE)

-NYSEArca

117.01 1.53(1.29%) 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*
Jan 4, 2013	104.75	105.95	104.75	105.79	160,400	105.79
Jan 3, 2013	104.56	105.53	104.09	104.69	219,600	104.69
Jan 2, 2013	104.84	104.84	103.28	104.65	191,700	104.65
Dec 31, 2012	99.88	102.37	99.76	102.26	270,800	102.26
Dec 28, 2012	101.14	101.23	100.00	100.19	177,800	100.19
Dec 27, 2012	102.08	102.12	100.55	101.80	164,300	101.80
Dec 26, 2012	102.80	103.00	101.88	102.03	115,500	102.03
Dec 24, 2012	103.01	103.01	102.24	102.29	72,000	102.29
Dec 21, 2012	102.97	103.48	102.58	103.20	121,000	103.20
Dec 20, 2012	103.56	104.30	103.38	104.30	114,400	104.30
Dec 20, 2012	1.994 Dividend
Dec 19, 2012	106.44	106.58	105.55	105.57	111,300	103.58
Dec 18, 2012	104.57	106.52	104.24	106.26	137,000	104.25
Dec 17, 2012	103.63	104.40	103.63	104.40	154,200	102.43
Dec 14, 2012	103.39	103.71	103.10	103.50	144,100	101.55
Dec 13, 2012	104.71	104.71	103.40	103.88	114,100	101.92
Dec 12, 2012	104.79	105.75	104.57	104.82	91,100	102.84
Dec 11, 2012	104.30	104.92	104.21	104.49	119,200	102.52
Dec 10, 2012	103.92	104.39	103.73	103.96	286,000	102.00
Dec 7, 2012	103.64	104.08	103.31	104.07	120,000	102.10
Dec 6, 2012	103.11	103.44	102.73	103.43	103,800	101.48
Dec 5, 2012	102.55	103.61	102.39	103.08	154,600	101.13
Dec 4, 2012	102.26	102.93	102.03	102.13	110,700	100.20
Dec 3, 2012	103.64	103.75	102.31	102.39	118,500	100.46
Nov 30, 2012	103.03	103.45	102.61	102.99	107,100	101.04
Nov 29, 2012	103.18	103.77	102.65	103.03	139,000	101.08
Nov 28, 2012	100.95	102.78	100.48	102.76	125,000	100.82
Nov 27, 2012	102.34	102.64	101.56	101.69	87,800	99.77
Nov 26, 2012	102.74	102.80	101.94	102.60	102,100	100.66
Nov 23, 2012	102.57	103.50	102.38	103.50	42,300	101.55
Nov 21, 2012	101.95	102.21	101.46	102.12	74,800	100.19
Nov 20, 2012	101.71	102.11	100.94	101.62	79,000	99.70
Nov 19, 2012	100.95	102.09	100.90	102.05	116,800	100.12
Nov 16, 2012	99.36	99.74	98.00	99.70	95,000	97.82
Nov 15, 2012	99.21	100.10	98.54	99.16	111,900	97.29
Nov 14, 2012	100.63	100.87	99.03	99.18	153,900	97.31
Nov 13, 2012	100.14	101.75	100.03	100.40	73,700	98.50
Nov 12, 2012	101.23	101.33	100.64	100.97	124,100	99.06
Nov 9, 2012	100.59	102.05	100.11	100.91	122,900	99.00
Nov 8, 2012	102.71	103.09	100.92	100.92	125,100	99.01
Nov 7, 2012	104.23	104.35	102.06	102.65	131,100	100.71
Nov 6, 2012	104.68	106.05	104.49	105.65	80,900	103.65
Nov 5, 2012	103.27	104.30	103.00	104.10	74,200	102.13
Nov 2, 2012	105.27	105.70	103.00	103.29	92,800	101.34
Nov 1, 2012	103.97	105.17	103.97	105.07	126,000	103.09
Oct 31, 2012	104.70	105.16	103.65	104.38	103,900	102.41
Oct 26, 2012	104.26	105.19	103.96	104.52	90,000	102.55
Oct 25, 2012	104.46	104.58	103.25	104.40	74,800	102.43
Oct 24, 2012	104.76	104.93	103.30	103.49	144,000	101.54
Oct 23, 2012	105.07	105.08	103.50	104.24	144,700	102.27
Oct 22, 2012	107.12	107.59	105.60	106.67	106,500	104.66
Oct 19, 2012	109.07	109.15	106.99	107.30	92,200	105.27
Oct 18, 2012	108.48	109.35	108.48	109.07	68,700	107.01
Oct 17, 2012	107.86	109.11	107.75	109.00	83,300	106.94
Oct 16, 2012	106.58	107.82	106.58	107.69	67,100	105.66
Oct 15, 2012	105.48	106.19	104.66	106.10	64,000	104.10
Oct 12, 2012	106.21	106.35	104.96	105.58	87,600	103.59
Oct 11, 2012	106.23	107.05	106.13	106.21	89,900	104.20
Oct 10, 2012	106.72	106.85	105.12	105.34	131,500	103.35
Oct 9, 2012	107.07	108.11	107.07	107.23	160,200	105.20
Oct 8, 2012	106.33	107.21	106.22	107.06	64,900	105.04
Oct 5, 2012	107.61	107.92	106.61	106.93	84,100	104.91
Oct 4, 2012	106.73	107.37	106.48	107.25	112,300	105.22
Oct 3, 2012	107.30	107.30	105.62	106.11	119,700	104.11
Oct 2, 2012	108.15	108.15	106.89	107.49	125,700	105.46
Oct 1, 2012	107.59	108.43	107.30	107.48	74,200	105.45
Sep 28, 2012	107.19	107.23	106.33	106.98	132,900	104.96
* 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)