• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    Vanguard Energy ETF (VDE)

    -NYSEArca
    92.60 Up 1.83(2.02%) Aug 28, 4:00PM EDT
    |After Hours : 92.65 Up 0.05 (0.05%) Aug 28, 7:40PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    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
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.