Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 92.54 92.66 91.83 92.13 203,461 +0.03(+0.03%)
Mar 28, 2014 91.12 92.24 91.12 92.10 144,543 +1.14(+1.25%)
Mar 27, 2014 90.05 91.09 89.93 90.96 131,936 +0.83(+0.92%)
Mar 26, 2014 91.02 91.12 90.02 90.13 152,728 -0.39(-0.44%)
Mar 25, 2014 90.14 90.68 90.14 90.52 154,612 +0.74(+0.82%)
Mar 24, 2014 90.36 90.69 89.67 89.78 243,976 -0.26(-0.29%)
Mar 21, 2014 90.24 90.67 90.00 90.04 142,449 +0.34(+0.38%)
Mar 20, 2014 89.03 89.81 88.61 89.70 150,828 +0.43(+0.48%)
Mar 19, 2014 90.15 90.15 88.80 89.27 145,890 -0.74(-0.82%)
Mar 18, 2014 89.38 90.22 89.33 90.00 118,662 +0.79(+0.88%)
Mar 17, 2014 89.09 89.39 88.83 89.21 144,489 +0.57(+0.64%)
Mar 14, 2014 88.51 88.83 88.40 88.65 167,121 +0.25(+0.28%)
Mar 13, 2014 89.49 89.49 88.12 88.40 189,957 -0.89(-1.00%)
Mar 12, 2014 88.66 89.52 88.55 89.29 147,409 +0.09(+0.10%)
Mar 11, 2014 90.45 90.46 88.96 89.19 132,526 -1.17(-1.29%)
Mar 10, 2014 90.19 90.39 89.63 90.36 132,182 +0.19(+0.21%)
Mar 07, 2014 90.40 90.40 89.87 90.18 149,938 +0.18(+0.20%)
Mar 06, 2014 89.52 90.07 89.44 90.00 141,628 +0.57(+0.63%)
Mar 05, 2014 90.15 90.18 89.21 89.43 180,862 -0.95(-1.06%)
Mar 04, 2014 90.18 90.66 89.88 90.38 145,512 +1.00(+1.12%)
Mar 03, 2014 89.33 90.33 89.06 89.38 249,168 -0.51(-0.57%)
Feb 28, 2014 89.42 90.26 89.37 89.89 190,823 +0.52(+0.58%)
Feb 27, 2014 89.23 89.48 88.76 89.37 169,691 +0.02(+0.02%)
Feb 26, 2014 89.95 90.00 89.09 89.35 155,747 -0.53(-0.59%)
Feb 25, 2014 89.85 90.05 89.22 89.88 290,134 -0.10(-0.11%)
Feb 24, 2014 89.41 90.64 88.52 89.98 1,790,797 +1.46(+1.65%)
Feb 21, 2014 89.16 89.23 88.49 88.52 130,601 -0.52(-0.58%)
Feb 20, 2014 88.43 89.23 88.36 89.04 130,588 +0.63(+0.71%)
Feb 19, 2014 88.30 89.31 88.30 88.40 167,832 -0.06(-0.07%)
Feb 18, 2014 88.28 88.60 88.05 88.47 201,697 +0.44(+0.51%)
Feb 14, 2014 87.04 88.02 88.02 88.02 141,333 +1.21(+1.40%)
Feb 13, 2014 85.86 87.08 85.74 86.81 139,134 +0.45(+0.52%)
Feb 12, 2014 86.55 86.88 86.28 86.36 322,051 -0.02(-0.03%)
Feb 11, 2014 85.29 86.63 85.18 86.38 192,683 +1.23(+1.44%)
Feb 10, 2014 85.74 85.74 84.86 85.15 688,735 -0.54(-0.63%)
Feb 07, 2014 85.20 85.76 84.79 85.69 149,302 +0.89(+1.05%)
Feb 06, 2014 83.65 84.95 83.65 84.80 374,825 +1.34(+1.61%)
Feb 05, 2014 84.22 84.22 83.35 83.46 519,544 -0.84(-1.00%)
Feb 04, 2014 83.91 84.54 83.77 84.30 364,339 +0.69(+0.82%)
Feb 03, 2014 85.12 85.38 83.45 83.61 415,686 -1.54(-1.80%)
Jan 31, 2014 85.25 85.86 84.73 85.15 236,231 -1.21(-1.40%)
Jan 30, 2014 86.66 86.69 85.81 86.35 287,609 +0.21(+0.24%)
Jan 29, 2014 85.96 86.73 85.53 86.14 203,309 -0.47(-0.54%)
Jan 28, 2014 86.06 86.74 85.91 86.61 165,731 +0.74(+0.86%)
Jan 27, 2014 86.55 86.59 85.37 85.87 843,433 -0.44(-0.51%)
Jan 24, 2014 87.58 87.72 86.31 86.31 301,434 -1.92(-2.18%)
Jan 23, 2014 88.90 88.91 87.79 88.23 291,609 -1.03(-1.16%)
Jan 22, 2014 89.13 89.33 88.73 89.27 172,363 +0.47(+0.53%)
Jan 21, 2014 88.74 89.03 88.16 88.80 214,052 +0.51(+0.58%)
Jan 17, 2014 88.50 88.29 88.29 88.29 155,829 -0.08(-0.09%)
Jan 16, 2014 88.07 88.38 87.71 88.37 165,844 +0.12(+0.14%)
Jan 15, 2014 88.48 88.48 88.15 88.25 173,978 -0.24(-0.27%)
Jan 14, 2014 87.64 88.49 87.64 88.48 192,713 +1.08(+1.24%)
Jan 13, 2014 88.88 88.99 87.28 87.40 301,410 -1.73(-1.94%)
Jan 10, 2014 89.04 89.15 88.51 89.13 206,109 +0.15(+0.17%)
Jan 09, 2014 89.35 89.42 88.25 88.98 220,414 -0.31(-0.35%)
Jan 08, 2014 89.83 89.83 88.96 89.29 220,847 -0.58(-0.65%)
Jan 07, 2014 89.47 89.91 89.00 89.87 219,839 +0.70(+0.78%)
Jan 06, 2014 89.55 89.55 88.77 89.17 267,655 -0.02(-0.02%)
Jan 03, 2014 89.66 89.90 88.97 89.19 187,214 -0.22(-0.24%)
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.