Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.13 98.13 97.58 98.04 83,823 -0.09(-0.09%)
May 29, 2014 97.62 98.16 97.23 98.13 100,956 +0.77(+0.80%)
May 28, 2014 97.17 97.64 96.95 97.35 130,703 +0.21(+0.21%)
May 27, 2014 97.19 97.39 96.78 97.14 178,607 +0.19(+0.20%)
May 23, 2014 97.28 96.95 96.95 96.95 116,523 -0.38(-0.39%)
May 22, 2014 97.29 97.63 97.07 97.33 77,063 +0.08(+0.08%)
May 21, 2014 96.50 97.38 96.50 97.25 86,019 +1.13(+1.18%)
May 20, 2014 96.27 96.50 95.96 96.12 471,974 -0.25(-0.26%)
May 19, 2014 96.01 96.65 95.89 96.37 148,363 +0.33(+0.34%)
May 16, 2014 96.26 96.26 95.63 96.04 107,519 -0.24(-0.25%)
May 15, 2014 97.26 97.26 95.51 96.27 153,984 -1.16(-1.19%)
May 14, 2014 97.45 97.75 97.28 97.44 243,166 +0.01(+0.01%)
May 13, 2014 97.21 97.52 97.09 97.43 118,825 +0.34(+0.35%)
May 12, 2014 97.04 97.12 96.51 97.09 246,997 +0.58(+0.60%)
May 09, 2014 96.64 96.75 96.12 96.50 124,291 +0.01(+0.01%)
May 08, 2014 97.84 97.84 96.49 96.50 177,601 -1.46(-1.49%)
May 07, 2014 97.68 98.12 97.03 97.95 188,113 +0.72(+0.74%)
May 06, 2014 97.17 97.69 97.13 97.24 167,910 +0.06(+0.06%)
May 05, 2014 96.32 97.33 96.18 97.18 157,687 +0.44(+0.45%)
May 02, 2014 96.40 97.33 96.14 96.74 351,773 +0.38(+0.39%)
May 01, 2014 96.66 96.82 96.17 96.36 386,650 -0.44(-0.45%)
Apr 30, 2014 96.65 96.82 96.02 96.80 240,443 +0.05(+0.05%)
Apr 29, 2014 96.75 97.58 96.74 96.75 335,130 +0.44(+0.46%)
Apr 28, 2014 96.50 96.50 95.48 96.30 213,227 +0.19(+0.19%)
Apr 25, 2014 96.48 96.68 95.79 96.12 185,133 -0.51(-0.53%)
Apr 24, 2014 97.00 97.08 96.50 96.63 139,584 -0.08(-0.08%)
Apr 23, 2014 96.30 97.01 96.28 96.70 157,204 +0.42(+0.44%)
Apr 22, 2014 96.17 96.55 95.81 96.28 184,693 -0.18(-0.19%)
Apr 21, 2014 95.99 96.47 95.69 96.46 249,004 +0.60(+0.62%)
Apr 17, 2014 95.05 95.87 95.87 95.87 168,792 +0.85(+0.90%)
Apr 16, 2014 94.40 95.02 94.28 95.01 185,330 +1.18(+1.25%)
Apr 15, 2014 92.61 93.85 92.34 93.84 385,675 +1.16(+1.25%)
Apr 14, 2014 92.03 92.90 91.75 92.68 129,326 +1.16(+1.27%)
Apr 11, 2014 91.24 92.07 91.24 91.52 105,022 -0.24(-0.26%)
Apr 10, 2014 92.84 93.27 91.57 91.75 135,649 -1.30(-1.40%)
Apr 09, 2014 92.75 93.07 92.02 93.05 286,710 +0.55(+0.59%)
Apr 08, 2014 91.76 92.64 91.63 92.51 149,830 +0.94(+1.03%)
Apr 07, 2014 92.89 92.89 91.55 91.57 198,335 -1.44(-1.55%)
Apr 04, 2014 94.17 94.22 92.90 93.01 158,216 -0.37(-0.40%)
Apr 03, 2014 93.12 93.76 93.02 93.38 120,579 +0.37(+0.39%)
Apr 02, 2014 92.53 93.12 92.46 93.02 193,539 +0.37(+0.39%)
Apr 01, 2014 92.38 92.65 92.11 92.65 153,877 +0.52(+0.57%)
Mar 31, 2014 92.54 92.66 91.83 92.13 203,461 +0.03(+0.03%)
Mar 28, 2014 91.12 92.24 91.12 92.10 144,543 +1.14(+1.25%)
Mar 27, 2014 90.05 91.09 89.93 90.96 131,936 +0.83(+0.92%)
Mar 26, 2014 91.02 91.12 90.02 90.13 152,728 -0.39(-0.44%)
Mar 25, 2014 90.14 90.68 90.14 90.52 154,612 +0.74(+0.82%)
Mar 24, 2014 90.36 90.69 89.67 89.78 243,976 -0.26(-0.29%)
Mar 21, 2014 90.24 90.67 90.00 90.04 142,449 +0.34(+0.38%)
Mar 20, 2014 89.03 89.81 88.61 89.70 150,828 +0.43(+0.48%)
Mar 19, 2014 90.15 90.15 88.80 89.27 145,890 -0.74(-0.82%)
Mar 18, 2014 89.38 90.22 89.33 90.00 118,662 +0.79(+0.88%)
Mar 17, 2014 89.09 89.39 88.83 89.21 144,489 +0.57(+0.64%)
Mar 14, 2014 88.51 88.83 88.40 88.65 167,121 +0.25(+0.28%)
Mar 13, 2014 89.49 89.49 88.12 88.40 189,957 -0.89(-1.00%)
Mar 12, 2014 88.66 89.52 88.55 89.29 147,409 +0.09(+0.10%)
Mar 11, 2014 90.45 90.46 88.96 89.19 132,526 -1.17(-1.29%)
Mar 10, 2014 90.19 90.39 89.63 90.36 132,182 +0.19(+0.21%)
Mar 07, 2014 90.40 90.40 89.87 90.18 149,938 +0.18(+0.20%)
Mar 06, 2014 89.52 90.07 89.44 90.00 141,628 +0.57(+0.63%)
Mar 05, 2014 90.15 90.18 89.21 89.43 180,862 -0.95(-1.06%)
Mar 04, 2014 90.18 90.66 89.88 90.38 145,512 +1.00(+1.12%)
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.