Energy ETF Vanguard (NY: VDE )

124.85 +0.68 (+0.55%)
Streaming Delayed Price Updated: 1:26 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 102.09 102.62 101.50 101.79 473,609 -1.86(-1.79%)
May 30, 2023 103.21 103.72 102.56 103.65 501,611 -1.04(-0.99%)
May 26, 2023 105.68 106.01 104.17 104.69 384,080 -0.44(-0.42%)
May 25, 2023 105.75 105.75 104.19 105.13 398,034 -2.03(-1.89%)
May 24, 2023 107.35 108.00 106.31 107.16 396,741 +0.42(+0.40%)
May 23, 2023 106.33 108.00 106.33 106.73 570,652 +1.02(+0.96%)
May 22, 2023 105.40 106.75 105.40 105.72 318,435 -0.03(-0.03%)
May 19, 2023 106.02 106.65 105.29 105.75 444,476 +0.73(+0.70%)
May 18, 2023 103.73 105.21 102.91 105.01 437,281 +0.82(+0.78%)
May 17, 2023 103.17 104.76 102.57 104.20 495,078 +2.04(+2.00%)
May 16, 2023 104.50 104.72 102.13 102.16 410,842 -2.68(-2.56%)
May 15, 2023 104.53 105.47 103.97 104.84 486,124 +0.72(+0.69%)
May 12, 2023 104.42 105.01 103.35 104.12 838,301 +0.24(+0.23%)
May 11, 2023 103.86 104.45 103.18 103.88 707,984 -1.39(-1.32%)
May 10, 2023 106.80 106.96 104.40 105.27 551,806 -1.03(-0.97%)
May 09, 2023 105.53 107.28 105.30 106.30 362,409 +0.05(+0.05%)
May 08, 2023 107.66 108.28 106.22 106.25 400,315 +0.07(+0.06%)
May 05, 2023 105.78 107.00 105.71 106.19 411,869 +2.90(+2.81%)
May 04, 2023 104.26 105.40 102.91 103.28 915,985 -1.05(-1.00%)
May 03, 2023 105.04 105.97 104.30 104.33 553,828 -2.08(-1.95%)
May 02, 2023 109.97 109.98 105.36 106.41 635,245 -4.77(-4.29%)
May 01, 2023 111.02 112.38 110.58 111.18 285,437 -1.26(-1.12%)
Apr 28, 2023 110.30 113.11 110.00 112.44 400,062 +1.80(+1.63%)
Apr 27, 2023 110.09 110.92 109.17 110.64 287,916 +0.59(+0.53%)
Apr 26, 2023 111.06 111.88 109.47 110.05 386,963 -1.46(-1.31%)
Apr 25, 2023 112.88 112.98 111.00 111.51 365,406 -2.40(-2.11%)
Apr 24, 2023 111.75 114.44 111.75 113.92 362,420 +1.79(+1.59%)
Apr 21, 2023 113.29 113.29 111.65 112.13 256,753 -0.67(-0.60%)
Apr 20, 2023 112.49 112.82 111.60 112.80 422,473 -1.10(-0.96%)
Apr 19, 2023 113.18 114.03 112.61 113.90 416,872 -0.42(-0.37%)
Apr 18, 2023 113.72 114.61 113.12 114.32 307,318 +0.30(+0.26%)
Apr 17, 2023 115.15 115.47 113.63 114.02 343,661 -1.35(-1.17%)
Apr 14, 2023 115.40 116.14 114.75 115.37 614,481 +0.10(+0.08%)
Apr 13, 2023 114.52 115.63 114.22 115.27 543,912 +0.71(+0.62%)
Apr 12, 2023 115.38 115.59 114.30 114.56 823,684 +0.01(+0.01%)
Apr 11, 2023 113.86 115.25 113.46 114.55 647,705 +1.03(+0.91%)
Apr 10, 2023 112.76 114.77 112.76 113.52 335,251 +0.86(+0.76%)
Apr 06, 2023 114.21 114.21 112.44 112.67 354,104 -1.69(-1.48%)
Apr 05, 2023 113.11 114.38 112.10 114.36 498,277 +1.54(+1.36%)
Apr 04, 2023 115.30 115.37 111.77 112.82 795,625 -2.25(-1.96%)
Apr 03, 2023 114.73 115.72 114.03 115.07 670,846 +5.24(+4.77%)
Mar 31, 2023 109.47 110.14 109.17 109.83 498,163 +0.64(+0.59%)
Mar 30, 2023 109.72 109.88 108.57 109.19 693,205 +0.29(+0.27%)
Mar 29, 2023 108.71 109.02 107.87 108.90 1,281,496 +1.55(+1.44%)
Mar 28, 2023 105.38 107.91 105.38 107.35 373,191 +1.61(+1.53%)
Mar 27, 2023 104.64 106.33 103.75 105.73 430,389 +2.33(+2.25%)
Mar 24, 2023 101.00 103.78 100.68 103.41 628,162 +0.31(+0.30%)
Mar 23, 2023 105.13 106.11 102.10 103.10 429,886 -1.48(-1.41%)
Mar 22, 2023 107.10 107.42 104.53 104.58 612,906 -2.32(-2.17%)
Mar 21, 2023 105.50 107.27 105.29 106.90 646,664 +3.53(+3.42%)
Mar 20, 2023 101.23 104.04 101.23 103.37 875,179 +2.19(+2.17%)
Mar 17, 2023 102.31 103.14 100.36 101.18 1,268,285 -1.79(-1.74%)
Mar 16, 2023 99.72 103.22 99.22 102.97 1,706,683 +1.07(+1.05%)
Mar 15, 2023 103.94 104.20 100.24 101.90 1,135,672 -5.75(-5.34%)
Mar 14, 2023 107.00 110.25 105.83 107.65 623,899 +0.88(+0.82%)
Mar 13, 2023 106.48 108.93 104.60 106.78 781,947 -2.38(-2.18%)
Mar 10, 2023 110.47 112.21 108.59 109.16 433,237 -1.62(-1.46%)
Mar 09, 2023 113.19 114.59 110.65 110.78 376,983 -1.81(-1.61%)
Mar 08, 2023 113.23 114.58 111.46 112.59 259,987 -1.22(-1.07%)
Mar 07, 2023 115.06 115.26 113.42 113.81 330,330 -1.96(-1.69%)
Mar 06, 2023 115.24 115.90 114.67 115.77 356,442 -0.30(-0.26%)
Mar 03, 2023 113.15 116.50 112.85 116.07 261,654 +1.65(+1.44%)
Mar 02, 2023 113.01 114.78 112.57 114.43 325,661 +1.14(+1.01%)
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.