VGELX: Historical Prices for VANGUARD ENERGY FD ADMIRAL SHS

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	111.42	111.42	111.42	111.42	0	111.42
3-Dec-09	112.23	112.23	112.23	112.23	0	112.23
2-Dec-09	113.80	113.80	113.80	113.80	0	113.80
1-Dec-09	114.60	114.60	114.60	114.60	0	114.60
30-Nov-09	112.37	112.37	112.37	112.37	0	112.37
27-Nov-09	112.38	112.38	112.38	112.38	0	112.38
25-Nov-09	115.49	115.49	115.49	115.49	0	115.49
24-Nov-09	113.97	113.97	113.97	113.97	0	113.97
23-Nov-09	113.79	113.79	113.79	113.79	0	113.79
20-Nov-09	112.23	112.23	112.23	112.23	0	112.23
19-Nov-09	113.49	113.49	113.49	113.49	0	113.49
18-Nov-09	115.89	115.89	115.89	115.89	0	115.89
17-Nov-09	116.54	116.54	116.54	116.54	0	116.54
16-Nov-09	116.46	116.46	116.46	116.46	0	116.46
13-Nov-09	113.70	113.70	113.70	113.70	0	113.70
12-Nov-09	112.72	112.72	112.72	112.72	0	112.72
11-Nov-09	115.19	115.19	115.19	115.19	0	115.19
10-Nov-09	115.17	115.17	115.17	115.17	0	115.17
9-Nov-09	115.20	115.20	115.20	115.20	0	115.20
6-Nov-09	111.99	111.99	111.99	111.99	0	111.99
5-Nov-09	112.28	112.28	112.28	112.28	0	112.28
4-Nov-09	110.65	110.65	110.65	110.65	0	110.65
3-Nov-09	110.25	110.25	110.25	110.25	0	110.25
2-Nov-09	109.15	109.15	109.15	109.15	0	109.15
30-Oct-09	108.66	108.66	108.66	108.66	0	108.66
29-Oct-09	113.08	113.08	113.08	113.08	0	113.08
28-Oct-09	110.08	110.08	110.08	110.08	0	110.08
27-Oct-09	113.99	113.99	113.99	113.99	0	113.99
26-Oct-09	113.55	113.55	113.55	113.55	0	113.55
23-Oct-09	115.52	115.52	115.52	115.52	0	115.52
22-Oct-09	117.92	117.92	117.92	117.92	0	117.92
21-Oct-09	117.53	117.53	117.53	117.53	0	117.53
20-Oct-09	117.87	117.87	117.87	117.87	0	117.87
19-Oct-09	118.97	118.97	118.97	118.97	0	118.97
16-Oct-09	117.53	117.53	117.53	117.53	0	117.53
15-Oct-09	117.85	117.85	117.85	117.85	0	117.85
14-Oct-09	116.31	116.31	116.31	116.31	0	116.31
13-Oct-09	113.57	113.57	113.57	113.57	0	113.57
12-Oct-09	113.46	113.46	113.46	113.46	0	113.46
9-Oct-09	111.96	111.96	111.96	111.96	0	111.96
8-Oct-09	111.90	111.90	111.90	111.90	0	111.90
7-Oct-09	109.24	109.24	109.24	109.24	0	109.24
6-Oct-09	108.73	108.73	108.73	108.73	0	108.73
5-Oct-09	106.26	106.26	106.26	106.26	0	106.26
2-Oct-09	104.12	104.12	104.12	104.12	0	104.12
1-Oct-09	105.00	105.00	105.00	105.00	0	105.00
30-Sep-09	108.32	108.32	108.32	108.32	0	108.32
29-Sep-09	108.51	108.51	108.51	108.51	0	108.51
28-Sep-09	108.68	108.68	108.68	108.68	0	108.68
25-Sep-09	106.78	106.78	106.78	106.78	0	106.78
24-Sep-09	107.03	107.03	107.03	107.03	0	107.03
23-Sep-09	109.49	109.49	109.49	109.49	0	109.49
22-Sep-09	111.80	111.80	111.80	111.80	0	111.80
21-Sep-09	109.60	109.60	109.60	109.60	0	109.60
18-Sep-09	110.82	110.82	110.82	110.82	0	110.82
17-Sep-09	110.76	110.76	110.76	110.76	0	110.76
16-Sep-09	111.52	111.52	111.52	111.52	0	111.52
15-Sep-09	108.94	108.94	108.94	108.94	0	108.94
14-Sep-09	107.40	107.40	107.40	107.40	0	107.40
11-Sep-09	106.99	106.99	106.99	106.99	0	106.99
10-Sep-09	106.34	106.34	106.34	106.34	0	106.34
9-Sep-09	104.48	104.48	104.48	104.48	0	104.48
8-Sep-09	103.72	103.72	103.72	103.72	0	103.72
4-Sep-09	100.76	100.76	100.76	100.76	0	100.76
3-Sep-09	99.12	99.12	99.12	99.12	0	99.12
2-Sep-09	98.42	98.42	98.42	98.42	0	98.42
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions