Singapore markets closed

Vanguard Energy Index Admiral (VENAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.54-0.66 (-1.06%)
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202461.5461.5461.5461.5461.54-
13 Jun 202462.2062.2062.2062.2062.20-
12 Jun 202462.8562.8562.8562.8562.85-
11 Jun 202463.4163.4163.4163.4163.41-
10 Jun 202463.5363.5363.5363.5363.53-
07 Jun 202462.8362.8362.8362.8362.83-
06 Jun 202463.1163.1163.1163.1163.11-
05 Jun 202462.8162.8162.8162.8162.81-
04 Jun 202462.7662.7662.7662.7662.76-
03 Jun 202463.4763.4763.4763.4763.47-
31 May 202465.2365.2365.2365.2365.23-
30 May 202463.7163.7163.7163.7163.71-
29 May 202463.5063.5063.5063.5063.50-
28 May 202464.6464.6464.6464.6464.64-
24 May 202463.9163.9163.9163.9163.91-
23 May 202463.8063.8063.8063.8063.80-
22 May 202464.4564.4564.4564.4564.45-
21 May 202465.6865.6865.6865.6865.68-
20 May 202466.0166.0166.0166.0166.01-
17 May 202466.2966.2966.2966.2966.29-
16 May 202465.4065.4065.4065.4065.40-
15 May 202465.5765.5765.5765.5765.57-
14 May 202465.4865.4865.4865.4865.48-
13 May 202465.2665.2665.2665.2665.26-
10 May 202465.4265.4265.4265.4265.42-
09 May 202465.8565.8565.8565.8565.85-
08 May 202464.9764.9764.9764.9764.97-
07 May 202465.0665.0665.0665.0665.06-
06 May 202465.1165.1165.1165.1165.11-
03 May 202464.5364.5364.5364.5364.53-
02 May 202464.4764.4764.4764.4764.47-
01 May 202464.0664.0664.0664.0664.06-
30 Apr 202465.1265.1265.1265.1265.12-
29 Apr 202467.1767.1767.1767.1767.17-
26 Apr 202466.7066.7066.7066.7066.70-
25 Apr 202467.2367.2367.2367.2367.23-
24 Apr 202466.8966.8966.8966.8966.89-
23 Apr 202466.8166.8166.8166.8166.81-
22 Apr 202466.4366.4366.4366.4366.43-
19 Apr 202466.0366.0366.0366.0366.03-
18 Apr 202465.3165.3165.3165.3165.31-
17 Apr 202465.4665.4665.4665.4665.46-
16 Apr 202465.7165.7165.7165.7165.71-
15 Apr 202466.2766.2766.2766.2766.27-
12 Apr 202466.9366.9366.9366.9366.93-
11 Apr 202467.9567.9567.9567.9567.95-
10 Apr 202468.1268.1268.1268.1268.12-
09 Apr 202467.8567.8567.8567.8567.85-
08 Apr 202467.8367.8367.8367.8367.83-
05 Apr 202468.2568.2568.2568.2568.25-
04 Apr 202467.5467.5467.5467.5467.54-
03 Apr 202467.6567.6567.6567.6567.65-
02 Apr 202467.1267.1267.1267.1267.12-
01 Apr 202466.2566.2566.2566.2566.25-
28 Mar 202465.7965.7965.7965.7965.79-
27 Mar 202465.0865.0865.0865.0865.08-
26 Mar 202464.4264.4264.4264.4264.42-
25 Mar 202464.9564.9564.9564.9564.95-
22 Mar 202464.3864.3864.3864.3864.38-
21 Mar 202465.0265.0265.0265.0265.02-
20 Mar 202464.7064.7064.7064.7064.70-
19 Mar 202464.6664.6664.6664.6664.66-
18 Mar 202463.9363.9363.9363.9363.93-
15 Mar 202463.6963.6963.6963.6963.69-
14 Mar 202463.5063.5063.5063.5063.50-
13 Mar 202462.8962.8962.8962.8962.89-
12 Mar 202461.9461.9461.9461.9461.94-
11 Mar 202462.0262.0262.0262.0262.02-
08 Mar 202461.4361.4361.4361.4361.43-
07 Mar 202461.2261.2261.2261.2261.22-
06 Mar 202460.7060.7060.7060.7060.70-
05 Mar 202460.5360.5360.5360.5360.53-
04 Mar 202460.1360.1360.1360.1360.13-
01 Mar 202460.8060.8060.8060.8060.80-
29 Feb 202460.0160.0160.0160.0160.01-
28 Feb 202459.7059.7059.7059.7059.70-
27 Feb 202459.8659.8659.8659.8659.86-
26 Feb 202460.0660.0660.0660.0660.06-
23 Feb 202459.9159.9159.9159.9159.91-
22 Feb 202460.2660.2660.2660.2660.26-
21 Feb 202460.2160.2160.2160.2160.21-
20 Feb 202459.0459.0459.0459.0459.04-
16 Feb 202459.6059.6059.6059.6059.60-
15 Feb 202459.5859.5859.5859.5859.58-
14 Feb 202457.9557.9557.9557.9557.95-
13 Feb 202458.0158.0158.0158.0158.01-
12 Feb 202458.6158.6158.6158.6158.61-
09 Feb 202457.9757.9757.9757.9757.97-
08 Feb 202458.7958.7958.7958.7958.79-
07 Feb 202458.1858.1858.1858.1858.18-
06 Feb 202458.0458.0458.0458.0458.04-
05 Feb 202457.7957.7957.7957.7957.79-
02 Feb 202457.9957.9957.9957.9957.99-
01 Feb 202458.0858.0858.0858.0858.08-
31 Jan 202458.1458.1458.1458.1458.14-
30 Jan 202459.2959.2959.2959.2959.29-
29 Jan 202458.7258.7258.7258.7258.72-
26 Jan 202458.8058.8058.8058.8058.80-
25 Jan 202458.3458.3458.3458.3458.34-
24 Jan 202457.2057.2057.2057.2057.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...