Dow Down0.22% Nasdaq Up0.14%

Vanguard Energy ETF (VDE)

-NYSEArca
139.48 Down 0.85(0.61%) Aug 22, 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 24, 200561.4361.4360.0060.58224,20053.40
Mar 23, 200561.1461.1460.1360.6369,90053.45
Mar 22, 200562.7263.5361.8561.9063,40054.57
Mar 21, 200563.2063.2062.0462.6060,20055.18
Mar 18, 200562.5263.0562.4163.0550,10055.58
Mar 17, 200562.2962.3961.7062.2748,30054.89
Mar 16, 200561.0762.0460.5061.3655,60054.09
Mar 15, 200562.2562.4961.1061.1053,40053.86
Mar 14, 200561.7462.0760.6361.9652,00054.62
Mar 11, 200560.9662.1560.9661.5458,00054.25
Mar 10, 200561.5861.5860.4561.0182,90053.78
Mar 9, 200564.5464.8762.3862.38105,20054.99
Mar 8, 200564.3664.6564.0064.0359,10056.44
Mar 7, 200564.6064.6063.5864.2571,60056.64
Mar 4, 200563.8664.8063.5864.7230,70057.05
Mar 3, 200563.4763.9563.0363.8452,30056.28
Mar 2, 200562.0463.0062.0262.9522,50055.49
Mar 1, 200563.4063.4562.0062.0947,90054.73
Feb 28, 200564.4464.6062.0463.37120,70055.86
Feb 25, 200562.5063.9662.5063.7866,40056.22
Feb 24, 200561.4962.2561.0562.1645,60054.80
Feb 23, 200560.4561.1160.3261.0836,40053.84
Feb 22, 200561.0361.6760.3160.32148,40053.17
Feb 18, 200559.6260.9559.6260.7857,50053.58
Feb 17, 200560.3860.6159.3559.5173,70052.46
Feb 16, 200558.8660.2858.8060.2530,80053.11
Feb 15, 200558.7058.8458.3358.6425,20051.69
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
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.