Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 71.54 71.54 70.06 70.18 752,418 -1.79(-2.49%)
Jul 30, 2015 72.28 72.49 71.63 71.97 613,140 -0.42(-0.58%)
Jul 29, 2015 71.21 72.47 70.91 72.40 3,717,482 +1.05(+1.48%)
Jul 28, 2015 69.54 71.66 69.32 71.34 952,637 +2.12(+3.06%)
Jul 27, 2015 69.61 70.09 68.93 69.23 1,151,262 -1.07(-1.52%)
Jul 24, 2015 71.85 71.85 70.02 70.30 711,737 -1.49(-2.07%)
Jul 23, 2015 72.07 72.48 71.23 71.78 817,516 -0.11(-0.15%)
Jul 22, 2015 72.20 72.56 71.79 71.89 850,511 -0.60(-0.83%)
Jul 21, 2015 72.46 73.18 72.26 72.49 548,527 +0.09(+0.13%)
Jul 20, 2015 73.42 73.60 72.30 72.40 958,740 -1.01(-1.38%)
Jul 17, 2015 74.25 74.25 73.16 73.41 607,603 -0.93(-1.25%)
Jul 16, 2015 74.72 74.94 74.22 74.33 320,861 -0.07(-0.10%)
Jul 15, 2015 75.56 75.74 74.15 74.41 420,015 -1.42(-1.87%)
Jul 14, 2015 74.95 75.99 74.86 75.83 302,364 +0.77(+1.02%)
Jul 13, 2015 74.74 75.23 74.60 75.06 528,572 +0.45(+0.61%)
Jul 10, 2015 74.76 75.07 74.23 74.61 382,102 +0.32(+0.42%)
Jul 09, 2015 74.70 75.23 74.26 74.29 456,337 +0.33(+0.45%)
Jul 08, 2015 74.94 75.43 73.60 73.96 994,240 -1.57(-2.08%)
Jul 07, 2015 74.75 75.72 73.54 75.53 666,321 +0.80(+1.07%)
Jul 06, 2015 74.84 75.50 74.48 74.74 503,254 -1.10(-1.46%)
Jul 02, 2015 75.86 75.84 75.84 75.84 307,338 +0.30(+0.40%)
Jul 01, 2015 76.84 77.07 75.33 75.54 1,084,153 -1.19(-1.55%)
Jun 30, 2015 76.95 77.11 76.30 76.73 310,283 +0.42(+0.55%)
Jun 29, 2015 76.77 77.20 76.26 76.32 689,314 -1.41(-1.81%)
Jun 26, 2015 77.49 77.74 77.08 77.72 369,202 +0.14(+0.18%)
Jun 25, 2015 78.42 78.50 77.57 77.58 492,958 -0.88(-1.12%)
Jun 24, 2015 78.75 79.18 78.40 78.45 234,165 -0.49(-0.63%)
Jun 23, 2015 78.44 79.03 78.42 78.95 245,037 +0.33(+0.42%)
Jun 22, 2015 78.49 78.68 77.99 78.62 522,768 +0.80(+1.02%)
Jun 19, 2015 78.15 78.49 77.76 77.82 393,424 -0.75(-0.96%)
Jun 18, 2015 78.89 79.14 78.50 78.58 752,273 -0.04(-0.05%)
Jun 17, 2015 79.30 79.54 78.27 78.62 1,390,528 -0.15(-0.19%)
Jun 16, 2015 78.37 78.81 77.96 78.77 263,530 +0.60(+0.77%)
Jun 15, 2015 77.78 78.35 77.58 78.17 348,994 -0.24(-0.30%)
Jun 12, 2015 78.78 78.89 78.27 78.40 265,949 -0.92(-1.16%)
Jun 11, 2015 79.64 79.95 79.23 79.32 237,452 -0.31(-0.39%)
Jun 10, 2015 79.38 79.84 79.38 79.63 274,003 +1.03(+1.31%)
Jun 09, 2015 79.09 79.54 78.60 78.60 280,110 -0.04(-0.05%)
Jun 08, 2015 78.77 79.15 78.43 78.64 351,210 -0.37(-0.46%)
Jun 05, 2015 78.17 79.66 78.06 79.01 369,987 +0.60(+0.76%)
Jun 04, 2015 79.07 79.19 78.28 78.41 492,298 -1.05(-1.33%)
Jun 03, 2015 79.90 80.36 79.39 79.46 375,279 -0.55(-0.69%)
Jun 02, 2015 79.62 80.37 79.31 80.02 308,821 +0.57(+0.71%)
Jun 01, 2015 79.82 79.84 79.31 79.45 350,965 -0.22(-0.28%)
May 29, 2015 79.71 80.07 79.44 79.67 394,431 -0.01(-0.01%)
May 28, 2015 79.70 79.84 79.16 79.68 408,474 -0.32(-0.40%)
May 27, 2015 80.13 80.71 79.54 80.00 403,498 -0.09(-0.12%)
May 26, 2015 80.76 80.93 79.81 80.10 589,858 -1.33(-1.63%)
May 22, 2015 82.39 81.42 81.42 81.42 261,621 -0.34(-0.42%)
May 21, 2015 81.42 81.91 81.13 81.77 301,847 +0.77(+0.96%)
May 20, 2015 81.15 81.24 80.49 80.99 368,368 +0.18(+0.22%)
May 19, 2015 81.47 81.47 80.70 80.81 471,092 -1.12(-1.37%)
May 18, 2015 81.83 82.02 81.39 81.93 347,592 +0.03(+0.04%)
May 15, 2015 81.22 82.16 80.99 81.90 299,105 +0.30(+0.37%)
May 14, 2015 82.03 82.42 81.49 81.60 418,917 -0.08(-0.10%)
May 13, 2015 82.53 82.67 81.42 81.68 335,354 -0.29(-0.35%)
May 12, 2015 81.52 82.35 81.32 81.97 375,694 +0.44(+0.55%)
May 11, 2015 83.15 83.19 81.44 81.52 440,405 -1.49(-1.79%)
May 08, 2015 82.33 83.10 81.42 83.01 259,228 +1.29(+1.58%)
May 07, 2015 82.52 82.52 81.13 81.72 427,894 -0.94(-1.14%)
May 06, 2015 83.79 84.00 82.25 82.66 411,205 -0.31(-0.37%)
May 05, 2015 84.65 84.99 82.90 82.97 347,538 -0.90(-1.07%)
May 04, 2015 84.40 84.61 83.53 83.86 880,874 -0.26(-0.31%)
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.