Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 11:29AM ET - U.S. Markets close in 4 hours and 31 minutes. Dow  0.18% Nasdaq  0.52%

Vanguard Energy Index Adm (VENAX)

On Nov 27: 41.71   1.07 (2.50%)

MORE ON VENAX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 41.71 41.71 41.71 41.71 0 41.71 25-Nov-09 42.78 42.78 42.78 42.78 0 42.78 24-Nov-09 42.31 42.31 42.31 42.31 0 42.31 23-Nov-09 42.12 42.12 42.12 42.12 0 42.12 20-Nov-09 41.49 41.49 41.49 41.49 0 41.49 19-Nov-09 41.95 41.95 41.95 41.95 0 41.95 18-Nov-09 42.97 42.97 42.97 42.97 0 42.97 17-Nov-09 43.16 43.16 43.16 43.16 0 43.16 16-Nov-09 43.21 43.21 43.21 43.21 0 43.21 13-Nov-09 42.09 42.09 42.09 42.09 0 42.09 12-Nov-09 41.83 41.83 41.83 41.83 0 41.83 11-Nov-09 42.80 42.80 42.80 42.80 0 42.80 10-Nov-09 42.76 42.76 42.76 42.76 0 42.76 9-Nov-09 42.76 42.76 42.76 42.76 0 42.76 6-Nov-09 41.89 41.89 41.89 41.89 0 41.89 5-Nov-09 42.06 42.06 42.06 42.06 0 42.06 4-Nov-09 41.35 41.35 41.35 41.35 0 41.35 3-Nov-09 41.43 41.43 41.43 41.43 0 41.43 2-Nov-09 40.81 40.81 40.81 40.81 0 40.81 30-Oct-09 40.65 40.65 40.65 40.65 0 40.65 29-Oct-09 42.27 42.27 42.27 42.27 0 42.27 28-Oct-09 41.08 41.08 41.08 41.08 0 41.08 27-Oct-09 42.54 42.54 42.54 42.54 0 42.54 26-Oct-09 42.22 42.22 42.22 42.22 0 42.22 23-Oct-09 42.97 42.97 42.97 42.97 0 42.97 22-Oct-09 43.96 43.96 43.96 43.96 0 43.96 21-Oct-09 43.66 43.66 43.66 43.66 0 43.66 20-Oct-09 43.79 43.79 43.79 43.79 0 43.79 19-Oct-09 44.16 44.16 44.16 44.16 0 44.16 16-Oct-09 43.61 43.61 43.61 43.61 0 43.61 15-Oct-09 43.67 43.67 43.67 43.67 0 43.67 14-Oct-09 42.80 42.80 42.80 42.80 0 42.80 13-Oct-09 42.05 42.05 42.05 42.05 0 42.05 12-Oct-09 42.07 42.07 42.07 42.07 0 42.07 9-Oct-09 41.56 41.56 41.56 41.56 0 41.56 8-Oct-09 41.57 41.57 41.57 41.57 0 41.57 7-Oct-09 40.54 40.54 40.54 40.54 0 40.54 6-Oct-09 40.25 40.25 40.25 40.25 0 40.25 5-Oct-09 39.34 39.34 39.34 39.34 0 39.34 2-Oct-09 38.39 38.39 38.39 38.39 0 38.39 1-Oct-09 38.64 38.64 38.64 38.64 0 38.64 30-Sep-09 39.88 39.88 39.88 39.88 0 39.88 29-Sep-09 40.07 40.07 40.07 40.07 0 40.07 28-Sep-09 40.19 40.19 40.19 40.19 0 40.19 25-Sep-09 39.45 39.45 39.45 39.45 0 39.45 24-Sep-09 39.52 39.52 39.52 39.52 0 39.52 23-Sep-09 40.24 40.24 40.24 40.24 0 40.24 22-Sep-09 41.10 41.10 41.10 41.10 0 41.10 21-Sep-09 40.40 40.40 40.40 40.40 0 40.40 18-Sep-09 40.78 40.78 40.78 40.78 0 40.78 17-Sep-09 40.83 40.83 40.83 40.83 0 40.83 16-Sep-09 41.18 41.18 41.18 41.18 0 41.18 15-Sep-09 40.18 40.18 40.18 40.18 0 40.18 14-Sep-09 39.71 39.71 39.71 39.71 0 39.71 11-Sep-09 39.41 39.41 39.41 39.41 0 39.41 10-Sep-09 39.29 39.29 39.29 39.29 0 39.29 9-Sep-09 38.57 38.57 38.57 38.57 0 38.57 8-Sep-09 38.43 38.43 38.43 38.43 0 38.43 4-Sep-09 37.37 37.37 37.37 37.37 0 37.37 3-Sep-09 36.71 36.71 36.71 36.71 0 36.71 2-Sep-09 36.47 36.47 36.47 36.47 0 36.47 1-Sep-09 36.68 36.68 36.68 36.68 0 36.68 31-Aug-09 37.34 37.34 37.34 37.34 0 37.34 28-Aug-09 38.09 38.09 38.09 38.09 0 38.09 27-Aug-09 38.14 38.14 38.14 38.14 0 38.14 26-Aug-09 38.23 38.23 38.23 38.23 0 38.23 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions