Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 4:00AM ET - U.S. Markets open in 5 hours and 30 minutes. Dow  0.34% Nasdaq  0.00%

Vanguard Energy (VGENX)

On Nov 30: 59.83   0.00 (0.00%)

MORE ON VGENX

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* 30-Nov-09 59.83 59.83 59.83 59.83 0 59.83 27-Nov-09 59.83 59.83 59.83 59.83 0 59.83 25-Nov-09 61.49 61.49 61.49 61.49 0 61.49 24-Nov-09 60.68 60.68 60.68 60.68 0 60.68 23-Nov-09 60.58 60.58 60.58 60.58 0 60.58 20-Nov-09 59.75 59.75 59.75 59.75 0 59.75 19-Nov-09 60.42 60.42 60.42 60.42 0 60.42 18-Nov-09 61.70 61.70 61.70 61.70 0 61.70 17-Nov-09 62.05 62.05 62.05 62.05 0 62.05 16-Nov-09 62.00 62.00 62.00 62.00 0 62.00 13-Nov-09 60.53 60.53 60.53 60.53 0 60.53 12-Nov-09 60.01 60.01 60.01 60.01 0 60.01 11-Nov-09 61.32 61.32 61.32 61.32 0 61.32 10-Nov-09 61.32 61.32 61.32 61.32 0 61.32 9-Nov-09 61.33 61.33 61.33 61.33 0 61.33 6-Nov-09 59.62 59.62 59.62 59.62 0 59.62 5-Nov-09 59.78 59.78 59.78 59.78 0 59.78 4-Nov-09 58.91 58.91 58.91 58.91 0 58.91 3-Nov-09 58.70 58.70 58.70 58.70 0 58.70 2-Nov-09 58.11 58.11 58.11 58.11 0 58.11 30-Oct-09 57.85 57.85 57.85 57.85 0 57.85 29-Oct-09 60.21 60.21 60.21 60.21 0 60.21 28-Oct-09 58.61 58.61 58.61 58.61 0 58.61 27-Oct-09 60.69 60.69 60.69 60.69 0 60.69 26-Oct-09 60.46 60.46 60.46 60.46 0 60.46 23-Oct-09 61.51 61.51 61.51 61.51 0 61.51 22-Oct-09 62.78 62.78 62.78 62.78 0 62.78 21-Oct-09 62.58 62.58 62.58 62.58 0 62.58 20-Oct-09 62.75 62.75 62.75 62.75 0 62.75 19-Oct-09 63.34 63.34 63.34 63.34 0 63.34 16-Oct-09 62.58 62.58 62.58 62.58 0 62.58 15-Oct-09 62.74 62.74 62.74 62.74 0 62.74 14-Oct-09 61.93 61.93 61.93 61.93 0 61.93 13-Oct-09 60.47 60.47 60.47 60.47 0 60.47 12-Oct-09 60.41 60.41 60.41 60.41 0 60.41 9-Oct-09 59.61 59.61 59.61 59.61 0 59.61 8-Oct-09 59.58 59.58 59.58 59.58 0 59.58 7-Oct-09 58.16 58.16 58.16 58.16 0 58.16 6-Oct-09 57.89 57.89 57.89 57.89 0 57.89 5-Oct-09 56.58 56.58 56.58 56.58 0 56.58 2-Oct-09 55.44 55.44 55.44 55.44 0 55.44 1-Oct-09 55.91 55.91 55.91 55.91 0 55.91 30-Sep-09 57.68 57.68 57.68 57.68 0 57.68 29-Sep-09 57.78 57.78 57.78 57.78 0 57.78 28-Sep-09 57.87 57.87 57.87 57.87 0 57.87 25-Sep-09 56.85 56.85 56.85 56.85 0 56.85 24-Sep-09 56.99 56.99 56.99 56.99 0 56.99 23-Sep-09 58.30 58.30 58.30 58.30 0 58.30 22-Sep-09 59.53 59.53 59.53 59.53 0 59.53 21-Sep-09 58.36 58.36 58.36 58.36 0 58.36 18-Sep-09 59.00 59.00 59.00 59.00 0 59.00 17-Sep-09 58.97 58.97 58.97 58.97 0 58.97 16-Sep-09 59.38 59.38 59.38 59.38 0 59.38 15-Sep-09 58.01 58.01 58.01 58.01 0 58.01 14-Sep-09 57.19 57.19 57.19 57.19 0 57.19 11-Sep-09 56.97 56.97 56.97 56.97 0 56.97 10-Sep-09 56.62 56.62 56.62 56.62 0 56.62 9-Sep-09 55.63 55.63 55.63 55.63 0 55.63 8-Sep-09 55.23 55.23 55.23 55.23 0 55.23 4-Sep-09 53.65 53.65 53.65 53.65 0 53.65 3-Sep-09 52.78 52.78 52.78 52.78 0 52.78 2-Sep-09 52.40 52.40 52.40 52.40 0 52.40 1-Sep-09 52.44 52.44 52.44 52.44 0 52.44 31-Aug-09 53.30 53.30 53.30 53.30 0 53.30 28-Aug-09 54.48 54.48 54.48 54.48 0 54.48 27-Aug-09 54.55 54.55 54.55 54.55 0 54.55 * 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