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 (%)
May 31, 2016 69.69 70.43 69.12 69.34 476,297 -0.28(-0.41%)
May 27, 2016 69.46 69.62 69.62 69.62 229,550 +0.04(+0.05%)
May 26, 2016 70.40 70.62 69.41 69.59 278,970 -0.40(-0.58%)
May 25, 2016 69.04 70.06 69.04 69.99 321,893 +1.38(+2.01%)
May 24, 2016 68.72 69.03 68.20 68.61 262,836 +0.25(+0.36%)
May 23, 2016 68.11 68.66 67.79 68.37 213,945 -0.17(-0.25%)
May 20, 2016 68.42 68.63 67.83 68.54 257,794 +0.44(+0.65%)
May 19, 2016 67.49 68.23 66.68 68.10 267,011 -0.05(-0.08%)
May 18, 2016 68.95 69.21 67.75 68.15 333,173 -0.86(-1.25%)
May 17, 2016 68.62 69.60 68.46 69.01 278,569 +0.38(+0.55%)
May 16, 2016 68.07 68.85 68.07 68.63 308,459 +1.25(+1.86%)
May 13, 2016 68.07 68.54 67.22 67.38 331,051 -0.95(-1.40%)
May 12, 2016 68.84 69.39 67.78 68.34 253,227 +0.18(+0.26%)
May 11, 2016 67.81 68.81 67.14 68.16 354,676 +0.20(+0.30%)
May 10, 2016 66.96 67.96 66.96 67.96 221,479 +1.37(+2.06%)
May 09, 2016 67.43 67.43 65.73 66.58 359,595 -1.21(-1.79%)
May 06, 2016 67.45 68.70 67.27 67.80 219,323 -0.08(-0.12%)
May 05, 2016 68.53 69.00 67.31 67.88 263,594 +0.47(+0.70%)
May 04, 2016 68.28 69.03 67.02 67.41 372,513 -1.00(-1.46%)
May 03, 2016 69.48 69.61 68.03 68.41 337,245 -1.95(-2.77%)
May 02, 2016 70.47 70.59 69.41 70.36 523,797 -0.19(-0.26%)
Apr 29, 2016 70.81 71.55 69.45 70.54 354,122 -0.07(-0.10%)
Apr 28, 2016 71.26 71.98 70.36 70.61 315,378 -1.09(-1.52%)
Apr 27, 2016 70.76 71.89 70.41 71.70 517,878 +1.45(+2.07%)
Apr 26, 2016 69.61 70.29 69.24 70.24 314,672 +1.10(+1.60%)
Apr 25, 2016 69.96 69.96 68.64 69.14 338,888 -0.92(-1.32%)
Apr 22, 2016 69.04 70.30 69.04 70.06 538,710 +1.17(+1.70%)
Apr 21, 2016 69.38 69.70 68.76 68.89 282,994 -0.39(-0.56%)
Apr 20, 2016 68.22 69.82 68.04 69.28 385,477 +0.69(+1.00%)
Apr 19, 2016 67.61 68.65 67.21 68.60 377,815 +1.49(+2.22%)
Apr 18, 2016 64.65 67.24 64.36 67.11 499,704 +1.10(+1.66%)
Apr 15, 2016 66.51 66.59 65.82 66.01 284,534 -0.86(-1.28%)
Apr 14, 2016 66.98 67.07 66.45 66.87 396,547 +0.07(+0.10%)
Apr 13, 2016 66.77 67.05 66.04 66.80 426,931 +0.19(+0.29%)
Apr 12, 2016 64.78 66.93 64.56 66.61 478,284 +2.25(+3.50%)
Apr 11, 2016 64.98 65.26 64.35 64.36 319,285 -0.18(-0.28%)
Apr 08, 2016 64.29 64.85 64.11 64.53 266,507 +1.48(+2.35%)
Apr 07, 2016 63.04 63.63 62.50 63.05 273,213 -0.42(-0.66%)
Apr 06, 2016 62.56 63.50 62.05 63.47 464,097 +1.46(+2.36%)
Apr 05, 2016 62.43 62.45 61.75 62.01 323,996 -0.45(-0.72%)
Apr 04, 2016 62.89 63.59 62.30 62.45 426,823 -0.50(-0.79%)
Apr 01, 2016 62.89 63.18 62.53 62.95 333,370 -1.01(-1.58%)
Mar 31, 2016 63.72 64.47 63.62 63.97 281,810 +0.09(+0.14%)
Mar 30, 2016 64.36 64.66 63.48 63.88 360,351 +0.20(+0.32%)
Mar 29, 2016 62.66 63.78 62.22 63.68 561,936 +0.25(+0.40%)
Mar 28, 2016 63.89 63.89 62.85 63.42 305,839 -0.30(-0.47%)
Mar 24, 2016 62.34 63.72 63.72 63.72 327,354 +0.40(+0.62%)
Mar 23, 2016 64.69 64.88 63.30 63.33 339,576 -1.77(-2.71%)
Mar 22, 2016 64.74 65.59 64.74 65.09 261,214 -0.23(-0.35%)
Mar 21, 2016 65.40 65.80 64.64 65.32 280,361 -0.27(-0.41%)
Mar 18, 2016 66.27 66.32 65.00 65.60 538,388 +0.02(+0.03%)
Mar 17, 2016 65.09 66.11 64.52 65.57 634,871 +1.04(+1.60%)
Mar 16, 2016 63.64 64.66 63.35 64.54 393,491 +1.32(+2.09%)
Mar 15, 2016 63.14 63.23 62.02 63.21 312,101 -0.30(-0.48%)
Mar 14, 2016 63.78 63.80 62.81 63.52 354,289 -0.53(-0.83%)
Mar 11, 2016 63.41 64.35 63.24 64.05 348,789 +1.67(+2.68%)
Mar 10, 2016 62.37 62.50 61.17 62.38 348,582 -0.16(-0.25%)
Mar 09, 2016 62.39 63.32 61.52 62.53 293,556 +1.24(+2.03%)
Mar 08, 2016 64.11 64.21 61.24 61.29 601,588 -3.25(-5.04%)
Mar 07, 2016 62.92 64.63 62.75 64.55 479,659 +1.68(+2.67%)
Mar 04, 2016 62.50 62.68 61.71 62.87 688,851 +0.87(+1.41%)
Mar 03, 2016 60.66 62.12 60.55 61.99 482,435 +1.24(+2.03%)
Mar 02, 2016 58.73 60.80 58.44 60.76 532,629 +1.70(+2.88%)
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.