• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    Vanguard Energy ETF (VDE)

    -NYSEArca
    113.51 Up 3.30(2.99%) Dec 19, 4:00PM EST
    |After Hours : 113.50 Down 0.01 (0.01%) Dec 19, 6:26PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.