Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 51.29 51.29 50.83 51.13 136,491 -0.56(-1.08%)
Mar 30, 2006 51.79 52.12 51.49 51.69 53,336 -0.01(-0.01%)
Mar 29, 2006 51.16 51.70 51.08 51.70 31,202 +0.62(+1.22%)
Mar 28, 2006 51.14 51.53 50.90 51.07 53,951 +0.47(+0.94%)
Mar 27, 2006 50.16 50.75 49.95 50.60 50,262 +0.19(+0.37%)
Mar 24, 2006 50.32 50.68 50.06 50.41 36,889 +0.41(+0.82%)
Mar 23, 2006 49.84 50.08 49.64 50.00 38,887 +0.72(+1.47%)
Mar 22, 2006 49.04 49.84 48.98 49.28 29,358 +0.34(+0.70%)
Mar 21, 2006 48.77 49.53 48.68 48.93 67,323 -0.22(-0.45%)
Mar 20, 2006 49.82 50.20 48.99 49.15 100,831 -0.82(-1.64%)
Mar 17, 2006 50.52 50.52 49.97 49.97 58,408 -0.45(-0.89%)
Mar 16, 2006 49.81 50.68 49.57 50.42 41,193 +0.60(+1.20%)
Mar 15, 2006 49.20 49.82 49.20 49.82 49,186 +0.29(+0.59%)
Mar 14, 2006 48.70 49.59 48.43 49.53 28,743 +0.94(+1.94%)
Mar 13, 2006 48.22 48.73 48.21 48.59 43,499 +0.77(+1.62%)
Mar 10, 2006 47.23 48.09 47.23 47.81 29,358 +0.14(+0.30%)
Mar 09, 2006 48.60 48.60 47.60 47.67 61,021 -0.43(-0.89%)
Mar 08, 2006 47.67 48.45 47.21 48.10 376,889 +0.07(+0.15%)
Mar 07, 2006 48.47 48.47 47.79 48.03 43,499 -0.92(-1.89%)
Mar 06, 2006 50.16 50.16 48.92 48.95 43,499 -1.37(-2.73%)
Mar 03, 2006 50.35 50.82 50.31 50.32 46,726 +0.11(+0.22%)
Mar 02, 2006 49.97 50.47 49.67 50.21 54,873 +0.51(+1.02%)
Mar 01, 2006 49.25 49.70 49.11 49.70 21,826 +0.88(+1.80%)
Feb 28, 2006 49.22 48.96 48.47 48.83 38,734 -0.39(-0.79%)
Feb 27, 2006 49.69 49.80 49.17 49.22 50,415 -0.77(-1.55%)
Feb 24, 2006 50.10 50.41 49.97 49.99 42,730 +0.52(+1.05%)
Feb 23, 2006 49.47 49.98 49.07 49.47 46,419 -0.12(-0.25%)
Feb 22, 2006 50.03 50.03 49.31 49.59 56,871 -0.81(-1.61%)
Feb 21, 2006 50.64 50.69 49.99 50.41 98,833 +1.16(+2.35%)
Feb 17, 2006 49.51 49.57 49.12 49.25 80,081 +0.20(+0.40%)
Feb 16, 2006 48.48 49.07 48.44 49.05 84,538 +1.17(+2.45%)
Feb 15, 2006 48.28 48.79 47.59 47.88 66,862 -0.40(-0.82%)
Feb 14, 2006 47.95 48.73 47.76 48.28 104,366 -0.48(-0.99%)
Feb 13, 2006 48.99 49.53 48.49 48.76 62,404 -0.33(-0.66%)
Feb 10, 2006 49.28 49.64 48.14 49.09 139,412 -0.25(-0.50%)
Feb 09, 2006 50.84 51.17 49.13 49.33 88,535 -1.09(-2.17%)
Feb 08, 2006 50.30 50.56 49.46 50.43 208,887 -0.03(-0.06%)
Feb 07, 2006 51.56 51.59 50.26 50.46 227,025 -2.08(-3.95%)
Feb 06, 2006 52.64 52.87 52.22 52.54 67,631 +0.84(+1.62%)
Feb 03, 2006 51.98 52.22 51.34 51.70 75,316 -0.43(-0.82%)
Feb 02, 2006 52.54 52.82 51.46 52.13 103,444 -0.34(-0.66%)
Feb 01, 2006 53.71 53.98 52.47 52.47 85,461 -1.24(-2.30%)
Jan 31, 2006 53.72 53.90 53.35 53.71 102,368 -0.20(-0.36%)
Jan 30, 2006 53.35 54.17 53.35 53.90 133,263 +1.22(+2.32%)
Jan 27, 2006 52.74 52.86 52.19 52.68 88,381 +0.81(+1.57%)
Jan 26, 2006 51.43 51.93 50.88 51.87 112,974 +0.04(+0.07%)
Jan 25, 2006 53.21 53.21 51.27 51.83 137,721 -1.07(-2.02%)
Jan 24, 2006 52.87 53.32 52.76 52.89 85,614 -0.23(-0.43%)
Jan 23, 2006 52.49 53.32 52.21 53.12 268,064 +0.49(+0.93%)
Jan 20, 2006 53.38 53.58 52.16 52.63 206,274 +0.21(+0.40%)
Jan 19, 2006 51.49 52.54 51.23 52.42 84,385 +1.09(+2.13%)
Jan 18, 2006 51.81 51.81 50.69 51.33 202,431 -0.65(-1.25%)
Jan 17, 2006 51.74 51.98 51.59 51.98 100,370 +1.03(+2.02%)
Jan 13, 2006 50.41 51.00 50.32 50.95 136,491 +0.66(+1.32%)
Jan 12, 2006 51.20 51.30 50.20 50.29 70,551 -0.22(-0.44%)
Jan 11, 2006 50.23 50.73 49.66 50.51 59,330 +0.22(+0.44%)
Jan 10, 2006 50.04 50.60 50.02 50.29 62,712 +0.38(+0.77%)
Jan 09, 2006 50.09 50.12 49.51 49.91 87,459 +0.07(+0.14%)
Jan 06, 2006 48.87 50.00 49.35 49.84 84,538 +1.07(+2.20%)
Jan 05, 2006 49.32 49.32 48.31 48.76 78,236 -0.68(-1.38%)
Jan 04, 2006 48.87 49.51 48.74 49.44 96,066 +0.39(+0.80%)
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.