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 (%)
Mar 31, 2009 40.93 40.97 39.90 39.90 109,489 -0.31(-0.77%)
Mar 30, 2009 40.68 40.75 39.59 40.21 227,819 -2.88(-6.67%)
Mar 26, 2009 43.42 43.77 42.59 43.09 226,253 +0.39(+0.92%)
Mar 25, 2009 42.50 43.37 41.48 42.70 277,473 +0.19(+0.44%)
Mar 24, 2009 42.91 43.35 42.17 42.51 296,455 -1.05(-2.40%)
Mar 23, 2009 42.33 43.56 42.21 43.56 332,051 +3.39(+8.44%)
Mar 20, 2009 42.19 42.23 40.08 40.17 280,657 -1.67(-3.99%)
Mar 19, 2009 42.03 42.79 41.70 41.84 330,708 +1.01(+2.47%)
Mar 18, 2009 40.15 41.25 38.91 40.83 543,232 +0.49(+1.22%)
Mar 17, 2009 39.02 40.36 38.42 40.34 216,894 +1.51(+3.89%)
Mar 16, 2009 38.48 39.78 38.29 38.83 225,382 +0.38(+1.00%)
Mar 13, 2009 39.29 39.29 37.98 38.44 0 -0.36(-0.94%)
Mar 12, 2009 37.99 38.96 37.31 38.81 270,078 +1.21(+3.21%)
Mar 11, 2009 38.27 38.51 36.95 37.60 414,086 -0.17(-0.46%)
Mar 10, 2009 36.83 38.16 36.68 37.77 299,020 +1.72(+4.76%)
Mar 09, 2009 35.07 37.02 35.07 36.06 335,305 -0.07(-0.20%)
Mar 06, 2009 36.01 36.88 34.57 36.13 0 +0.71(+2.00%)
Mar 05, 2009 36.36 36.85 35.31 35.42 204,003 -1.84(-4.93%)
Mar 04, 2009 36.70 37.97 36.49 37.26 234,620 +1.77(+4.98%)
Mar 02, 2009 37.75 37.75 35.44 35.49 296,793 -2.93(-7.62%)
Feb 27, 2009 38.41 39.71 37.95 38.42 0 -0.88(-2.24%)
Feb 26, 2009 39.95 40.72 39.27 39.30 133,750 +0.10(+0.26%)
Feb 25, 2009 39.41 40.15 38.42 39.19 175,028 -0.35(-0.89%)
Feb 24, 2009 38.07 39.70 37.85 39.54 184,088 +1.71(+4.52%)
Feb 23, 2009 40.21 40.53 37.64 37.83 221,792 -1.85(-4.66%)
Feb 20, 2009 40.09 40.26 38.74 39.68 280,599 -1.21(-2.96%)
Feb 19, 2009 41.04 41.55 40.54 40.89 253,001 +0.28(+0.70%)
Feb 18, 2009 41.36 41.37 40.19 40.61 152,744 -0.42(-1.02%)
Feb 17, 2009 42.93 42.93 41.03 41.03 337,808 -2.91(-6.62%)
Feb 13, 2009 43.95 44.70 43.75 43.93 138,085 -0.01(-0.03%)
Feb 12, 2009 44.31 44.31 42.52 43.95 186,180 +0.10(+0.23%)
Feb 11, 2009 44.63 45.09 43.07 43.85 723,093 -0.54(-1.22%)
Feb 10, 2009 46.90 47.19 43.98 44.39 661,745 -2.20(-4.73%)
Feb 09, 2009 46.44 47.49 46.11 46.59 561,791 +0.29(+0.64%)
Feb 06, 2009 45.16 46.56 44.79 46.30 325,356 +0.91(+2.00%)
Feb 05, 2009 43.93 45.50 43.49 45.39 335,583 +1.18(+2.68%)
Feb 04, 2009 44.27 44.83 43.84 44.21 814,002 +0.33(+0.75%)
Feb 03, 2009 43.64 44.08 43.02 43.88 519,869 +0.60(+1.39%)
Feb 02, 2009 43.22 43.53 42.69 43.28 334,290 -0.49(-1.12%)
Jan 30, 2009 45.26 45.41 43.60 43.77 0 -0.66(-1.48%)
Jan 29, 2009 45.57 45.58 44.31 44.42 239,957 -1.94(-4.19%)
Jan 28, 2009 45.54 46.44 44.93 46.37 250,426 +1.61(+3.60%)
Jan 27, 2009 45.30 45.30 44.06 44.76 286,773 -0.09(-0.21%)
Jan 26, 2009 44.36 45.95 44.15 44.85 481,704 +0.93(+2.11%)
Jan 23, 2009 42.00 44.56 41.46 43.92 863,992 +1.13(+2.63%)
Jan 22, 2009 43.27 43.68 41.89 42.80 745,588 -1.28(-2.90%)
Jan 21, 2009 41.96 44.17 41.62 44.07 508,117 +2.82(+6.84%)
Jan 20, 2009 43.17 43.80 41.18 41.25 528,997 -2.59(-5.91%)
Jan 16, 2009 44.21 44.52 42.68 43.84 714,839 +0.48(+1.10%)
Jan 15, 2009 42.86 43.45 41.26 43.37 652,422 +0.34(+0.80%)
Jan 14, 2009 45.21 45.21 42.49 43.02 576,748 -2.06(-4.57%)
Jan 13, 2009 43.97 45.25 43.90 45.08 274,506 +0.97(+2.21%)
Jan 12, 2009 45.34 45.34 43.76 44.11 875,130 -1.74(-3.80%)
Jan 09, 2009 47.45 47.49 45.70 45.85 313,134 -1.75(-3.67%)
Jan 08, 2009 46.50 47.61 46.37 47.60 919,391 +0.68(+1.45%)
Jan 07, 2009 48.91 48.91 46.42 46.92 1,060,213 -2.18(-4.44%)
Jan 06, 2009 49.38 50.10 48.65 49.09 1,241,848 +0.70(+1.44%)
Jan 05, 2009 47.07 49.09 46.97 48.40 1,458,489 +1.21(+2.55%)
Jan 02, 2009 44.98 47.53 44.98 47.19 0 +2.58(+5.77%)
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.