Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

Vanguard Energy ETF (VDE)

-NYSEArca
143.75 Up 1.11(0.78%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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.