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, 2020 32.78 33.26 31.64 32.25 2,684,928 +0.52(+1.65%)
Mar 30, 2020 31.14 31.98 30.04 31.73 5,051,522 +0.28(+0.89%)
Mar 27, 2020 32.47 32.47 31.28 31.45 3,257,523 -2.26(-6.71%)
Mar 26, 2020 32.08 34.44 31.90 33.71 2,471,934 +1.81(+5.69%)
Mar 25, 2020 31.17 33.46 29.87 31.90 2,470,333 +1.23(+4.02%)
Mar 24, 2020 28.72 30.77 28.54 30.67 2,707,050 +4.17(+15.73%)
Mar 23, 2020 28.35 28.35 26.03 26.50 2,967,186 -1.93(-6.80%)
Mar 20, 2020 28.79 29.55 27.31 28.43 2,426,997 +0.31(+1.11%)
Mar 19, 2020 26.85 28.23 25.34 28.12 3,304,764 +1.71(+6.49%)
Mar 18, 2020 28.71 29.17 25.39 26.41 3,596,022 -4.13(-13.52%)
Mar 17, 2020 30.96 31.94 29.67 30.53 1,486,346 +0.03(+0.08%)
Mar 16, 2020 31.20 34.00 30.38 30.51 2,008,031 -4.57(-13.04%)
Mar 13, 2020 34.90 35.12 31.33 35.08 2,960,932 +2.94(+9.14%)
Mar 12, 2020 34.10 34.25 31.97 32.15 3,516,979 -4.35(-11.93%)
Mar 11, 2020 37.44 38.09 35.96 36.50 3,168,676 -2.30(-5.94%)
Mar 10, 2020 40.40 40.40 36.24 38.80 3,214,975 +1.39(+3.70%)
Mar 09, 2020 37.87 44.89 37.34 37.42 6,295,860 -9.25(-19.83%)
Mar 06, 2020 48.18 48.28 45.98 46.67 2,470,758 -2.93(-5.92%)
Mar 05, 2020 50.26 50.37 48.83 49.61 1,476,648 -1.97(-3.82%)
Mar 04, 2020 51.59 51.67 50.41 51.58 1,189,978 +1.02(+2.02%)
Mar 03, 2020 52.45 53.09 49.95 50.55 1,705,864 -1.65(-3.15%)
Mar 02, 2020 51.58 52.22 49.81 52.20 3,645,771 +1.38(+2.72%)
Feb 28, 2020 48.54 50.82 48.16 50.82 4,310,956 +0.71(+1.43%)
Feb 27, 2020 51.68 52.59 50.10 50.10 2,299,387 -2.96(-5.58%)
Feb 26, 2020 54.94 55.19 53.04 53.06 1,581,453 -1.69(-3.08%)
Feb 25, 2020 57.45 57.52 54.43 54.75 1,310,581 -2.52(-4.40%)
Feb 24, 2020 58.21 58.23 57.17 57.27 2,408,037 -2.88(-4.80%)
Feb 21, 2020 60.50 60.60 59.69 60.15 593,992 -0.84(-1.38%)
Feb 20, 2020 61.18 61.67 60.85 60.99 586,736 +0.02(+0.03%)
Feb 19, 2020 60.56 61.23 60.27 60.98 376,154 +0.81(+1.34%)
Feb 18, 2020 60.26 60.35 59.62 60.17 669,357 -0.51(-0.84%)
Feb 14, 2020 61.24 61.24 60.35 60.68 620,336 -0.29(-0.48%)
Feb 13, 2020 60.93 61.42 60.69 60.97 1,149,138 -0.26(-0.42%)
Feb 12, 2020 61.24 61.63 60.72 61.23 2,321,279 +0.87(+1.45%)
Feb 11, 2020 60.50 60.69 60.18 60.35 588,032 +0.62(+1.04%)
Feb 10, 2020 59.95 59.97 59.43 59.73 561,160 -0.47(-0.79%)
Feb 07, 2020 60.26 60.49 59.91 60.20 520,134 -0.53(-0.88%)
Feb 06, 2020 61.62 61.73 60.66 60.74 664,593 -0.69(-1.12%)
Feb 05, 2020 60.17 61.67 60.06 61.43 625,338 +2.28(+3.85%)
Feb 04, 2020 59.83 60.25 59.07 59.15 735,501 +0.13(+0.23%)
Feb 03, 2020 59.68 59.79 58.77 59.02 1,033,100 -0.73(-1.22%)
Jan 31, 2020 60.63 60.71 59.42 59.75 1,115,811 -1.81(-2.94%)
Jan 30, 2020 60.64 61.66 60.35 61.56 2,439,913 +0.39(+0.64%)
Jan 29, 2020 62.23 62.42 61.11 61.17 914,332 -0.66(-1.08%)
Jan 28, 2020 61.94 62.21 61.54 61.83 658,846 +0.39(+0.64%)
Jan 27, 2020 61.98 62.25 61.44 61.44 1,143,320 -1.84(-2.90%)
Jan 24, 2020 63.92 63.92 62.77 63.28 744,716 -0.78(-1.22%)
Jan 23, 2020 63.90 64.31 63.18 64.06 783,052 -0.33(-0.52%)
Jan 22, 2020 65.01 65.09 64.27 64.39 909,547 -0.61(-0.93%)
Jan 21, 2020 66.09 66.17 65.00 65.00 1,238,067 -1.44(-2.16%)
Jan 17, 2020 66.96 67.09 66.32 66.44 386,371 -0.43(-0.65%)
Jan 16, 2020 67.07 67.40 66.83 66.87 728,605 +0.03(+0.05%)
Jan 15, 2020 67.11 67.14 66.58 66.84 326,270 -0.44(-0.65%)
Jan 14, 2020 67.08 67.34 66.67 67.28 592,970 +0.04(+0.06%)
Jan 13, 2020 67.17 67.41 66.74 67.24 426,924 +0.03(+0.05%)
Jan 10, 2020 67.61 67.64 67.16 67.20 519,773 -0.51(-0.75%)
Jan 09, 2020 67.19 67.76 66.39 67.71 579,911 +0.42(+0.62%)
Jan 08, 2020 68.58 68.58 67.13 67.30 505,291 -1.28(-1.87%)
Jan 07, 2020 68.56 68.72 67.79 68.58 423,867 -0.24(-0.35%)
Jan 06, 2020 68.51 69.12 68.24 68.82 938,390 +0.64(+0.94%)
Jan 03, 2020 69.22 69.22 67.91 68.18 563,920 -0.15(-0.22%)
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.