Energy ETF Vanguard (NY: VDE )

131.70 +1.42 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 79.71 79.96 79.41 79.44 106,278 -0.27(-0.34%)
Mar 27, 2013 79.11 79.81 78.87 79.71 98,290 +0.22(+0.27%)
Mar 26, 2013 79.07 79.52 78.94 79.49 89,570 +0.86(+1.10%)
Mar 25, 2013 79.19 79.50 78.32 78.63 110,081 -0.22(-0.28%)
Mar 22, 2013 78.53 78.96 78.48 78.86 80,909 +0.60(+0.77%)
Mar 21, 2013 78.38 78.84 78.21 78.25 177,742 -0.46(-0.59%)
Mar 20, 2013 78.74 78.90 78.26 78.72 129,818 +0.48(+0.62%)
Mar 19, 2013 79.24 79.24 77.60 78.23 86,658 -0.83(-1.06%)
Mar 18, 2013 78.76 79.60 78.70 79.07 112,043 -0.64(-0.80%)
Mar 15, 2013 79.72 80.06 79.40 79.70 90,324 -0.06(-0.07%)
Mar 14, 2013 78.92 79.89 78.92 79.76 86,819 +1.08(+1.37%)
Mar 13, 2013 78.83 78.93 78.52 78.68 88,950 -0.14(-0.18%)
Mar 12, 2013 78.77 79.26 78.62 78.82 88,465 +0.11(+0.13%)
Mar 11, 2013 78.72 78.85 78.09 78.72 151,652 +0.05(+0.06%)
Mar 08, 2013 78.53 78.81 78.16 78.67 107,964 +0.39(+0.49%)
Mar 07, 2013 78.09 78.39 77.80 78.28 115,394 +0.36(+0.47%)
Mar 06, 2013 78.12 78.19 77.57 77.92 75,542 +0.18(+0.23%)
Mar 05, 2013 77.80 78.05 77.43 77.74 103,034 +0.55(+0.71%)
Mar 04, 2013 77.20 77.33 76.49 77.19 139,804 -0.24(-0.31%)
Mar 01, 2013 77.12 77.61 76.78 77.43 82,407 -0.25(-0.32%)
Feb 28, 2013 77.61 78.18 77.50 77.69 96,640 +0.06(+0.07%)
Feb 27, 2013 76.35 77.82 76.30 77.63 143,692 +1.19(+1.55%)
Feb 26, 2013 76.28 76.66 75.37 76.44 119,609 +0.61(+0.81%)
Feb 25, 2013 78.26 78.57 75.81 75.83 159,018 -2.02(-2.59%)
Feb 22, 2013 77.54 77.87 76.95 77.85 109,299 +0.81(+1.06%)
Feb 21, 2013 77.24 77.34 76.51 77.03 226,743 -0.60(-0.78%)
Feb 20, 2013 79.21 79.21 77.55 77.64 180,225 -1.58(-2.00%)
Feb 19, 2013 78.57 79.25 78.57 79.22 191,795 +0.92(+1.17%)
Feb 15, 2013 79.26 79.26 77.93 78.30 127,818 -0.89(-1.12%)
Feb 14, 2013 78.48 79.38 78.27 79.19 157,536 +0.60(+0.77%)
Feb 13, 2013 78.43 78.62 78.35 78.59 126,253 +0.31(+0.39%)
Feb 12, 2013 78.26 78.41 77.88 78.28 285,317 +0.16(+0.21%)
Feb 11, 2013 78.58 78.58 78.07 78.12 150,124 -0.47(-0.60%)
Feb 08, 2013 78.09 78.59 78.07 78.59 158,016 +0.69(+0.89%)
Feb 07, 2013 78.07 78.17 77.36 77.90 177,549 -0.20(-0.26%)
Feb 06, 2013 77.80 78.10 77.41 78.10 182,111 +0.67(+0.86%)
Feb 04, 2013 77.71 77.76 77.35 77.43 338,580 -0.71(-0.91%)
Feb 01, 2013 77.89 78.22 77.30 78.14 193,268 +0.71(+0.91%)
Jan 31, 2013 77.54 77.82 77.23 77.43 146,220 -0.24(-0.31%)
Jan 30, 2013 78.26 78.64 77.59 77.67 185,116 -0.49(-0.63%)
Jan 29, 2013 77.22 78.26 77.22 78.16 193,101 +1.16(+1.51%)
Jan 28, 2013 77.41 77.41 76.60 77.00 122,480 -0.22(-0.29%)
Jan 25, 2013 76.94 77.33 76.73 77.22 165,917 +0.69(+0.90%)
Jan 24, 2013 76.39 77.10 76.31 76.54 128,642 +0.23(+0.30%)
Jan 23, 2013 76.45 76.51 76.09 76.30 129,946 -0.29(-0.38%)
Jan 22, 2013 75.79 76.61 75.57 76.60 139,985 +0.78(+1.03%)
Jan 18, 2013 75.33 75.82 75.08 75.82 186,092 +0.62(+0.83%)
Jan 17, 2013 74.96 75.63 74.91 75.20 114,515 +0.54(+0.72%)
Jan 16, 2013 74.35 74.74 74.22 74.66 109,693 +0.20(+0.26%)
Jan 15, 2013 73.83 74.48 73.73 74.46 139,504 +0.36(+0.49%)
Jan 14, 2013 74.22 74.33 73.89 74.10 506,111 -0.08(-0.11%)
Jan 11, 2013 74.24 74.24 73.91 74.18 145,943 +0.10(+0.13%)
Jan 10, 2013 73.99 74.19 73.60 74.08 210,001 +0.69(+0.95%)
Jan 09, 2013 73.77 73.81 73.14 73.39 267,756 -0.13(-0.17%)
Jan 08, 2013 73.49 73.54 73.05 73.51 106,796 -0.15(-0.20%)
Jan 07, 2013 73.91 73.91 73.40 73.66 153,590 -0.50(-0.68%)
Jan 04, 2013 73.44 74.28 73.44 74.17 228,672 +0.77(+1.05%)
Jan 03, 2013 73.30 73.98 72.97 73.39 313,204 +0.03(+0.04%)
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.