Dow Up0.48% Nasdaq Up0.43%

Vanguard Energy ETF (VDE)

-NYSEArca
139.93 1.01(0.73%) Aug 19, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 14, 200558.6558.7758.5058.6646,90051.71
Feb 11, 200557.9958.7457.7058.5737,30051.63
Feb 10, 200556.6958.0256.6957.9018,60051.04
Feb 9, 200556.6057.0056.1656.4423,00049.75
Feb 8, 200556.0556.6855.9556.6869,80049.96
Feb 7, 200556.7056.8055.7956.1223,90049.47
Feb 4, 200556.3756.6056.2556.6030,00049.89
Feb 3, 200556.0956.2955.6056.2915,40049.62
Feb 2, 200555.4256.0955.4256.0931,70049.44
Feb 1, 200554.5055.2354.5055.2019,40048.66
Jan 31, 200553.6554.4053.4054.3711,00047.93
Jan 28, 200553.8453.8453.4453.6632,40047.30
Jan 27, 200553.6554.3453.5654.1526,10047.73
Jan 26, 200553.3853.6353.0653.637,80047.28
Jan 25, 200553.1553.3852.8253.158,90046.85
Jan 24, 200552.8853.2252.8552.9014,30046.63
Jan 21, 200552.7753.0152.5952.6812,00046.44
Jan 20, 200552.3252.6151.9552.484,10046.26
Jan 19, 200553.1053.2652.8752.8715,20046.61
Jan 18, 200553.0853.0852.7752.7720,20046.52
Jan 14, 200552.0552.4852.0452.3615,60046.16
Jan 13, 200551.8052.4051.8052.0510,70045.88
Jan 12, 200550.8251.6950.8251.672,50045.55
Jan 11, 200550.8650.9750.4450.8710,60044.84
Jan 10, 200550.8551.2950.7950.7910,10044.77
Jan 7, 200550.6450.6650.1450.3817,30044.41
Jan 6, 200550.0051.1749.8450.8311,60044.81
Jan 5, 200550.3850.5149.8850.0549,20044.12
Jan 4, 200550.7051.0450.2050.2017,10044.25
Jan 3, 200551.9851.9850.5550.5519,70044.56
Dec 31, 200452.3252.6452.2152.412,40046.20
Dec 30, 200452.4652.4652.3252.414,10046.20
Dec 29, 200452.1152.5252.0552.527,70046.30
Dec 28, 200452.0252.3152.0252.194,50046.01
Dec 27, 200452.9052.9051.8951.897,40045.74
Dec 23, 200452.6052.9052.4152.905,10046.63
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.