Energy ETF Vanguard (NY: VDE )

122.76 +0.16 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 39.88 40.14 39.82 40.08 122,043 +0.82(+2.09%)
Mar 30, 2005 39.04 39.26 38.18 39.26 58,716 +0.52(+1.34%)
Mar 29, 2005 39.46 39.84 38.74 38.74 65,940 -0.70(-1.77%)
Mar 28, 2005 39.44 39.54 39.09 39.43 65,479 +0.02(+0.05%)
Mar 24, 2005 39.97 39.97 39.04 39.41 344,610 -0.03(-0.08%)
Mar 23, 2005 39.78 39.78 39.12 39.45 107,441 -0.83(-2.05%)
Mar 22, 2005 40.80 41.33 40.24 40.27 97,450 -0.46(-1.12%)
Mar 21, 2005 41.12 41.12 40.36 40.73 92,531 -0.29(-0.71%)
Mar 18, 2005 40.67 41.02 40.60 41.02 77,007 +0.51(+1.25%)
Mar 17, 2005 40.53 40.59 40.14 40.51 74,240 +0.59(+1.48%)
Mar 16, 2005 39.73 40.36 39.36 39.92 85,461 +0.17(+0.43%)
Mar 15, 2005 40.50 40.66 39.75 39.75 82,079 -0.56(-1.39%)
Mar 14, 2005 40.17 40.38 39.45 40.31 79,927 +0.27(+0.68%)
Mar 11, 2005 39.66 40.43 39.66 40.04 89,149 +0.34(+0.87%)
Mar 10, 2005 40.06 40.06 39.33 39.69 127,423 -0.89(-2.20%)
Mar 09, 2005 41.99 42.20 40.58 40.58 161,699 -1.07(-2.58%)
Mar 08, 2005 41.87 42.06 41.64 41.66 90,840 -0.14(-0.34%)
Mar 07, 2005 42.03 42.03 41.37 41.80 110,054 -0.31(-0.73%)
Mar 04, 2005 41.55 42.16 41.36 42.11 47,188 +0.57(+1.38%)
Mar 03, 2005 41.29 41.61 41.01 41.53 80,388 +0.58(+1.41%)
Mar 02, 2005 40.36 40.99 40.35 40.95 34,584 +0.56(+1.39%)
Mar 01, 2005 41.25 41.28 40.34 40.40 73,625 -0.83(-2.02%)
Feb 28, 2005 41.92 42.03 40.36 41.23 185,524 -0.27(-0.64%)
Feb 25, 2005 40.66 41.61 40.66 41.49 102,061 +1.05(+2.61%)
Feb 24, 2005 40.00 40.50 39.72 40.44 70,090 +0.70(+1.77%)
Feb 23, 2005 39.33 39.76 39.24 39.74 55,949 +0.49(+1.26%)
Feb 22, 2005 39.71 40.12 39.24 39.24 228,101 -0.30(-0.76%)
Feb 18, 2005 38.79 39.65 38.79 39.54 88,381 +0.83(+2.13%)
Feb 17, 2005 39.28 39.43 38.61 38.72 113,281 -0.48(-1.23%)
Feb 16, 2005 38.29 39.22 38.25 39.20 47,341 +1.05(+2.75%)
Feb 15, 2005 38.19 38.28 37.95 38.15 38,734 -0.01(-0.03%)
Feb 14, 2005 38.16 38.24 38.06 38.16 72,088 +0.06(+0.15%)
Feb 11, 2005 37.73 38.22 37.54 38.10 57,332 +0.44(+1.16%)
Feb 10, 2005 36.88 37.75 36.88 37.67 28,589 +0.95(+2.59%)
Feb 09, 2005 36.82 37.08 36.54 36.72 35,352 -0.16(-0.42%)
Feb 08, 2005 36.47 36.88 36.40 36.88 107,287 +0.36(+1.00%)
Feb 07, 2005 36.89 36.95 36.30 36.51 36,735 -0.31(-0.85%)
Feb 04, 2005 36.67 36.82 36.60 36.82 46,112 +0.20(+0.55%)
Feb 03, 2005 36.49 36.62 36.17 36.62 23,670 +0.13(+0.36%)
Feb 02, 2005 36.06 36.49 36.06 36.49 48,725 +0.58(+1.61%)
Feb 01, 2005 35.46 35.93 35.46 35.91 29,819 +0.54(+1.53%)
Jan 31, 2005 34.90 35.39 34.74 35.37 16,907 +0.46(+1.32%)
Jan 28, 2005 35.03 35.03 34.77 34.91 49,801 -0.32(-0.90%)
Jan 27, 2005 34.90 35.35 34.85 35.23 40,117 +0.34(+0.97%)
Jan 26, 2005 34.73 34.89 34.52 34.89 11,989 +0.31(+0.90%)
Jan 25, 2005 34.58 34.73 34.36 34.58 13,679 +0.16(+0.47%)
Jan 24, 2005 34.40 34.62 34.38 34.42 21,980 +0.14(+0.42%)
Jan 21, 2005 34.33 34.49 34.21 34.27 18,444 +0.13(+0.38%)
Jan 20, 2005 34.04 34.23 33.80 34.14 6,301 -0.25(-0.74%)
Jan 19, 2005 34.55 34.65 34.40 34.40 23,363 +0.06(+0.19%)
Jan 18, 2005 34.53 34.53 34.33 34.33 31,048 +0.27(+0.78%)
Jan 14, 2005 33.86 34.14 33.86 34.06 23,978 +0.20(+0.60%)
Jan 13, 2005 33.70 34.09 33.70 33.86 16,446 +0.25(+0.74%)
Jan 12, 2005 33.06 33.63 33.06 33.62 3,842 +0.52(+1.57%)
Jan 11, 2005 33.09 33.16 32.82 33.10 16,292 +0.05(+0.16%)
Jan 10, 2005 33.08 33.37 33.04 33.04 15,524 +0.27(+0.81%)
Jan 07, 2005 32.95 32.96 32.62 32.78 26,591 -0.29(-0.89%)
Jan 06, 2005 32.53 33.29 32.43 33.07 17,830 +0.51(+1.56%)
Jan 05, 2005 32.78 32.86 32.45 32.56 75,623 -0.10(-0.30%)
Jan 04, 2005 32.98 33.21 32.66 32.66 26,283 -0.23(-0.69%)
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.