VDE Historical Prices | Vanguard Energy ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Energy ETF (VDE)

-NYSEArca

116.47 0.46(0.39%) May 24, 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*
Jul 30, 2012	102.03	102.67	101.59	102.36	130,600	100.43
Jul 27, 2012	100.55	102.40	99.95	101.98	192,100	100.05
Jul 26, 2012	99.02	100.44	98.89	100.17	161,500	98.28
Jul 25, 2012	98.13	98.37	96.90	97.64	137,900	95.80
Jul 24, 2012	99.52	99.52	96.50	97.72	97,100	95.87
Jul 23, 2012	98.56	99.50	97.71	99.19	111,600	97.32
Jul 20, 2012	100.00	100.45	99.48	100.45	79,800	98.55
Jul 19, 2012	100.45	100.60	99.75	100.29	89,300	98.40
Jul 18, 2012	98.82	100.15	98.68	99.99	106,900	98.10
Jul 17, 2012	98.45	99.28	96.92	99.23	134,000	97.36
Jul 16, 2012	97.31	98.33	96.78	98.01	119,800	96.16
Jul 13, 2012	96.58	97.79	96.43	97.62	135,600	95.78
Jul 12, 2012	95.50	96.51	94.89	95.97	170,400	94.16
Jul 11, 2012	95.48	96.85	95.41	96.51	187,700	94.69
Jul 10, 2012	97.30	97.60	94.70	95.22	149,900	93.42
Jul 9, 2012	97.00	97.25	96.02	96.79	98,600	94.96
Jul 6, 2012	97.00	97.63	96.50	97.27	94,100	95.43
Jul 5, 2012	99.03	99.23	98.06	98.39	125,200	96.53
Jul 3, 2012	97.93	99.65	97.93	99.65	87,400	97.77
Jul 2, 2012	97.47	97.56	96.15	97.41	168,200	95.57
Jun 29, 2012	96.36	97.29	95.96	97.29	194,800	95.45
Jun 28, 2012	93.03	94.39	92.60	94.29	85,000	92.51
Jun 27, 2012	92.10	93.86	92.10	93.59	79,000	91.82
Jun 26, 2012	90.97	91.98	90.26	91.69	112,400	89.96
Jun 25, 2012	91.51	91.51	89.95	90.71	169,900	89.00
Jun 22, 2012	92.79	93.11	91.73	92.77	90,300	91.02
Jun 21, 2012	95.89	96.11	91.92	92.01	161,000	90.27
Jun 20, 2012	96.59	97.09	95.26	96.11	75,400	94.29
Jun 19, 2012	95.53	96.91	95.22	96.50	122,200	94.68
Jun 18, 2012	94.99	95.21	94.36	94.92	98,400	93.13
Jun 15, 2012	94.65	95.88	94.17	95.86	146,500	94.05
Jun 14, 2012	92.65	94.40	92.39	94.11	79,400	92.33
Jun 13, 2012	93.16	94.14	92.17	92.56	86,700	90.81
Jun 12, 2012	92.99	93.94	92.53	93.73	109,500	91.96
Jun 11, 2012	95.00	95.17	92.36	92.51	127,600	90.76
Jun 8, 2012	93.16	93.95	92.29	93.82	347,800	92.05
Jun 7, 2012	95.04	95.84	93.67	93.89	187,600	92.12
Jun 6, 2012	92.00	93.79	91.96	93.77	124,600	92.00
Jun 5, 2012	89.95	91.42	89.88	90.95	131,100	89.23
Jun 4, 2012	90.29	90.79	88.79	90.09	162,500	88.39
Jun 1, 2012	90.65	91.14	90.08	90.25	179,100	88.55
May 31, 2012	93.43	93.61	91.07	92.53	192,400	90.78
May 30, 2012	94.99	95.04	93.18	93.52	131,100	91.75
May 29, 2012	95.77	97.08	95.50	96.42	84,300	94.60
May 25, 2012	95.21	95.68	94.66	94.93	104,200	93.14
May 24, 2012	95.67	95.83	94.09	95.19	123,400	93.39
May 23, 2012	94.14	95.50	92.87	95.46	196,700	93.66
May 22, 2012	95.79	96.83	94.40	95.05	134,100	93.25
May 21, 2012	93.22	95.50	93.22	95.48	99,100	93.68
May 18, 2012	94.15	94.87	92.78	93.14	122,700	91.38
May 17, 2012	94.62	95.38	93.80	93.86	174,200	92.09
May 16, 2012	95.11	96.77	94.55	94.55	133,600	92.76
May 15, 2012	96.50	96.95	94.68	94.98	329,200	93.19
May 14, 2012	97.10	97.18	96.40	96.58	217,600	94.76
May 11, 2012	98.50	99.73	98.11	98.25	72,000	96.39
May 10, 2012	99.31	100.02	98.71	98.95	85,500	97.08
May 9, 2012	97.85	99.15	97.07	98.44	198,300	96.58
May 8, 2012	98.57	99.24	97.01	99.08	144,300	97.21
May 7, 2012	98.97	100.00	98.49	99.48	82,300	97.60
May 4, 2012	100.83	101.12	99.23	99.66	118,900	97.78
May 3, 2012	103.69	103.70	101.65	101.90	65,000	99.98
May 2, 2012	104.41	104.41	103.43	103.67	71,300	101.71
May 1, 2012	104.22	106.15	104.06	105.36	154,000	103.37
Apr 30, 2012	103.38	104.24	103.14	104.06	108,100	102.09
Apr 27, 2012	103.82	104.01	103.14	103.60	67,600	101.64
Apr 26, 2012	102.30	103.69	101.98	103.63	89,400	101.67
* 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)