• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.53% Nasdaq Up0.11%

    Vanguard World Fund - Vanguard Energy ETF (VDE)

    -NYSEArca
    105.28 Up 1.11(1.07%) 4:00PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.