Dow Up0.08% Nasdaq Down0.30%

Vanguard Energy ETF (VDE)

-NYSEArca
135.91 Down 0.06(0.04%) Sep 19, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 22, 200453.0353.0351.8552.393,00046.18
Dec 22, 20040.216 Dividend
Dec 21, 200452.9853.3152.7553.317,90046.80
Dec 20, 200452.5852.8752.5852.806,70046.36
Dec 17, 200452.2752.3752.0852.356,60045.96
Dec 16, 200452.5752.5752.1052.2611,10045.88
Dec 15, 200452.5152.7652.1252.762,40046.32
Dec 14, 200452.1652.3251.9152.1612,50045.79
Dec 13, 200451.6051.8951.5951.862,60045.53
Dec 10, 200451.5051.7551.0651.247,50044.99
Dec 9, 200451.2051.4750.8851.477,20045.19
Dec 8, 200450.2051.1850.0051.018,60044.78
Dec 7, 200451.7551.7550.7550.895,10044.68
Dec 6, 200452.0652.0651.6251.716,80045.40
Dec 3, 200451.4752.0051.3851.931,70045.59
Dec 2, 200452.2152.2151.0351.4616,70045.18
Dec 1, 200454.1454.1452.7852.905,30046.44
Nov 30, 200454.2754.2754.0854.144,30047.53
Nov 29, 200454.5954.5953.5354.0116,00047.42
Nov 26, 200454.2454.5954.2454.407,70047.76
Nov 24, 200453.7053.9953.3753.995,20047.40
Nov 23, 200453.3953.7953.3953.463,70046.94
Nov 22, 200452.5153.0952.4453.0942,80046.61
Nov 19, 200451.7552.4051.7552.308,70045.92
Nov 18, 200451.3851.7551.3851.753,80045.43
Nov 17, 200451.0551.4350.8551.304,20045.04
Nov 16, 200450.7051.0050.7050.753,20044.56
Nov 15, 200451.8051.8050.4050.605,70044.42
Nov 12, 200451.0251.8351.0251.8014,30045.48
Nov 11, 200450.7650.8450.6350.841,80044.64
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
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.