VDE Historical Prices | Vanguard Energy ETF Stock

Dow

0.06% Nasdaq

0.01%

Vanguard Energy ETF (VDE)

-NYSEArca

116.47 0.46(0.39%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 3, 2004	51.47	52.00	51.38	51.93	1,700	46.40
Dec 2, 2004	52.21	52.21	51.03	51.46	16,700	45.98
Dec 1, 2004	54.14	54.14	52.78	52.90	5,300	47.27
Nov 30, 2004	54.27	54.27	54.08	54.14	4,300	48.38
Nov 29, 2004	54.59	54.59	53.53	54.01	16,000	48.26
Nov 26, 2004	54.24	54.59	54.24	54.40	7,700	48.61
Nov 24, 2004	53.70	53.99	53.37	53.99	5,200	48.24
Nov 23, 2004	53.39	53.79	53.39	53.46	3,700	47.77
Nov 22, 2004	52.51	53.09	52.44	53.09	42,800	47.44
Nov 19, 2004	51.75	52.40	51.75	52.30	8,700	46.73
Nov 18, 2004	51.38	51.75	51.38	51.75	3,800	46.24
Nov 17, 2004	51.05	51.43	50.85	51.30	4,200	45.84
Nov 16, 2004	50.70	51.00	50.70	50.75	3,200	45.35
Nov 15, 2004	51.80	51.80	50.40	50.60	5,700	45.21
Nov 12, 2004	51.02	51.83	51.02	51.80	14,300	46.29
Nov 11, 2004	50.76	50.84	50.63	50.84	1,800	45.43
Nov 10, 2004	50.23	50.92	49.90	50.85	6,800	45.44
Nov 9, 2004	50.46	50.50	50.13	50.25	31,700	44.90
Nov 8, 2004	51.15	51.30	50.38	50.49	11,800	45.12
Nov 5, 2004	51.40	51.44	51.10	51.39	13,600	45.92
Nov 4, 2004	51.02	51.21	50.92	51.21	4,000	45.76
Nov 3, 2004	50.40	50.61	49.82	50.45	11,100	45.08
Nov 2, 2004	49.75	50.01	49.33	49.33	10,400	44.08
Nov 1, 2004	50.70	50.70	49.93	50.12	10,400	44.79
Oct 29, 2004	49.98	50.35	49.85	50.35	36,500	44.99
Oct 28, 2004	50.03	50.58	49.57	49.74	1,900	44.45
Oct 27, 2004	51.81	51.81	50.44	50.64	34,400	45.25
Oct 26, 2004	51.25	51.58	51.23	51.58	1,300	46.09
Oct 25, 2004	51.12	51.18	50.91	51.00	11,700	45.57
Oct 22, 2004	51.10	51.62	51.10	51.23	3,800	45.78
Oct 21, 2004	51.08	51.29	50.85	51.23	14,100	45.78
Oct 20, 2004	49.99	50.72	49.99	50.72	10,600	45.32
Oct 19, 2004	49.70	49.82	49.70	49.74	400	44.45
Oct 18, 2004	50.63	50.63	49.96	49.98	2,000	44.66
Oct 15, 2004	50.99	50.99	50.34	50.47	34,600	45.10
Oct 14, 2004	50.66	50.66	50.40	50.40	3,500	45.04
Oct 13, 2004	50.35	50.35	49.50	49.93	37,700	44.62
Oct 12, 2004	51.85	51.85	51.15	51.20	1,000	45.75
Oct 11, 2004	52.25	52.25	51.41	51.70	10,200	46.20
Oct 8, 2004	52.45	52.45	51.88	52.22	6,600	46.66
Oct 7, 2004	53.05	53.13	52.05	52.09	16,500	46.55
Oct 6, 2004	52.02	52.58	51.98	52.58	14,400	46.98
Oct 5, 2004	51.51	51.75	51.51	51.59	8,600	46.10
Oct 4, 2004	51.10	51.24	51.01	51.12	6,800	45.68
Oct 1, 2004	50.45	51.09	50.45	51.07	6,700	45.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VDE

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Energy ETF (VDE)