Energy ETF Vanguard (NY: VDE )

123.12 +0.52 (+0.42%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 74.06 74.29 72.96 73.32 1,010,696 -0.47(-0.64%)
Oct 28, 2021 72.88 73.89 72.88 73.79 891,986 +0.43(+0.59%)
Oct 27, 2021 74.76 75.20 73.15 73.35 1,146,228 -2.22(-2.94%)
Oct 26, 2021 75.41 75.57 1,010,661 +0.33(+0.44%)
Oct 25, 2021 74.92 75.74 74.64 75.24 1,100,458 +1.18(+1.60%)
Oct 22, 2021 73.65 74.11 72.88 74.06 694,108 +0.72(+0.98%)
Oct 21, 2021 74.12 74.41 72.74 73.34 1,197,131 -1.40(-1.87%)
Oct 20, 2021 73.54 74.73 73.30 74.73 1,243,322 +0.62(+0.84%)
Oct 19, 2021 73.76 74.39 73.24 74.11 944,327 +0.75(+1.02%)
Oct 18, 2021 73.92 74.52 72.94 73.36 1,632,176 +0.19(+0.26%)
Oct 15, 2021 73.73 74.01 73.17 73.17 1,054,287 +0.34(+0.47%)
Oct 14, 2021 72.83 73.16 72.16 72.83 988,869 +0.89(+1.24%)
Oct 13, 2021 71.38 72.28 70.55 71.94 2,261,625 -0.04(-0.05%)
Oct 12, 2021 71.86 72.70 71.49 71.97 1,567,249 +0.05(+0.08%)
Oct 11, 2021 73.31 73.54 71.87 71.92 1,705,119 -0.26(-0.36%)
Oct 08, 2021 70.90 72.39 70.90 72.18 1,738,057 +1.98(+2.82%)
Oct 07, 2021 69.64 70.56 69.27 70.20 1,022,798 +0.74(+1.07%)
Oct 06, 2021 69.27 69.96 68.24 69.46 1,594,270 -0.92(-1.31%)
Oct 05, 2021 71.06 71.68 69.54 70.38 1,632,966 +0.34(+0.49%)
Oct 04, 2021 69.51 70.76 69.35 70.04 2,893,854 +1.27(+1.85%)
Oct 01, 2021 67.28 68.88 67.11 68.77 1,321,145 +2.06(+3.09%)
Sep 30, 2021 67.46 67.84 66.56 66.71 1,946,580 -0.83(-1.23%)
Sep 29, 2021 67.49 67.91 66.65 67.54 1,192,907 -0.01(-0.01%)
Sep 28, 2021 68.29 68.84 67.45 67.55 1,626,337 +0.12(+0.17%)
Sep 27, 2021 66.34 67.71 66.34 67.43 1,573,574 +2.50(+3.85%)
Sep 24, 2021 64.02 65.23 63.95 64.93 893,837 +0.53(+0.82%)
Sep 23, 2021 62.68 64.59 62.37 64.41 935,043 +2.18(+3.50%)
Sep 22, 2021 61.38 62.96 61.38 62.23 1,041,941 +1.84(+3.04%)
Sep 21, 2021 61.01 61.29 59.66 60.40 1,464,307 +0.17(+0.28%)
Sep 20, 2021 60.41 60.91 59.23 60.23 1,325,167 -1.87(-3.02%)
Sep 17, 2021 62.34 63.21 61.91 62.10 765,946 -0.58(-0.92%)
Sep 16, 2021 63.30 63.30 62.25 62.68 712,467 -0.70(-1.11%)
Sep 15, 2021 61.85 63.44 61.84 63.38 1,022,839 +2.45(+4.02%)
Sep 14, 2021 62.47 62.61 60.70 60.93 857,690 -1.03(-1.67%)
Sep 13, 2021 60.98 62.37 60.98 61.96 1,900,653 +1.85(+3.09%)
Sep 10, 2021 61.17 61.17 59.99 60.11 691,248 -0.06(-0.10%)
Sep 09, 2021 59.69 61.08 59.40 60.17 886,126 +0.11(+0.18%)
Sep 08, 2021 61.15 61.54 60.03 60.07 959,324 -0.75(-1.23%)
Sep 07, 2021 60.77 61.64 60.60 60.81 815,099 -0.36(-0.58%)
Sep 03, 2021 61.36 61.83 60.86 61.17 691,446 -0.28(-0.45%)
Sep 02, 2021 60.49 61.97 60.49 61.45 1,213,541 +1.56(+2.61%)
Sep 01, 2021 60.62 60.81 59.69 59.89 984,543 -0.76(-1.25%)
Aug 31, 2021 60.64 61.25 60.40 60.64 931,630 -0.32(-0.53%)
Aug 30, 2021 62.11 62.21 60.96 60.97 776,412 -0.78(-1.26%)
Aug 27, 2021 60.64 62.15 60.64 61.74 983,637 +1.79(+2.99%)
Aug 26, 2021 60.52 60.86 59.81 59.95 803,854 -0.88(-1.45%)
Aug 25, 2021 60.23 61.22 59.78 60.83 880,163 +0.53(+0.87%)
Aug 24, 2021 59.82 60.62 59.72 60.31 1,094,194 +1.04(+1.76%)
Aug 23, 2021 58.51 59.45 58.42 59.26 1,154,365 +2.16(+3.78%)
Aug 20, 2021 56.41 57.42 56.22 57.10 1,385,990 +0.22(+0.39%)
Aug 19, 2021 57.41 57.84 56.11 56.88 2,990,065 -1.64(-2.80%)
Aug 18, 2021 59.74 60.27 58.43 58.52 1,302,694 -1.30(-2.18%)
Aug 17, 2021 59.76 60.75 59.22 59.82 1,209,797 -0.43(-0.71%)
Aug 16, 2021 60.71 60.71 59.82 60.25 1,093,643 -1.20(-1.96%)
Aug 13, 2021 62.30 62.32 61.41 61.46 850,435 -0.94(-1.50%)
Aug 12, 2021 62.43 62.82 61.65 62.39 719,238 -0.10(-0.16%)
Aug 11, 2021 61.98 62.61 61.48 62.49 1,242,551 +0.38(+0.62%)
Aug 10, 2021 61.23 62.25 61.23 62.11 1,047,004 +1.19(+1.96%)
Aug 09, 2021 60.94 61.35 60.42 60.91 1,181,355 -0.86(-1.39%)
Aug 06, 2021 61.76 62.27 61.43 61.77 1,044,696 +0.58(+0.95%)
Aug 05, 2021 60.73 62.00 60.58 61.19 1,915,931 +0.78(+1.28%)
Aug 04, 2021 61.13 61.86 60.36 60.41 1,427,099 -1.86(-2.99%)
Aug 03, 2021 61.04 62.39 60.38 62.28 1,522,852 +1.01(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.