Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 121.28 121.28 120.13 120.89 322,672 +0.15(+0.12%)
Aug 30, 2023 120.45 121.07 120.26 120.75 294,755 +0.63(+0.52%)
Aug 29, 2023 120.02 120.28 118.86 120.12 408,199 +0.37(+0.31%)
Aug 28, 2023 119.23 120.56 119.05 119.75 284,603 +0.85(+0.72%)
Aug 25, 2023 118.46 119.44 117.43 118.89 346,917 +1.20(+1.02%)
Aug 24, 2023 117.61 119.02 117.51 117.69 335,931 -0.90(-0.76%)
Aug 23, 2023 117.86 118.80 116.82 118.59 275,522 -0.38(-0.32%)
Aug 22, 2023 120.14 120.47 118.93 118.97 323,599 -0.86(-0.72%)
Aug 21, 2023 121.05 121.57 119.08 119.83 588,736 -0.72(-0.60%)
Aug 18, 2023 118.56 120.59 118.33 120.55 388,057 +1.23(+1.03%)
Aug 17, 2023 119.42 120.88 119.31 119.32 430,771 +1.44(+1.22%)
Aug 16, 2023 118.92 120.30 117.87 117.89 395,090 -0.94(-0.79%)
Aug 15, 2023 120.39 120.56 118.67 118.83 450,423 -2.51(-2.07%)
Aug 14, 2023 121.56 121.84 120.48 121.34 557,041 -0.57(-0.47%)
Aug 11, 2023 120.16 122.11 120.07 121.91 529,573 +1.72(+1.43%)
Aug 10, 2023 120.50 121.68 119.36 120.19 439,282 -0.16(-0.13%)
Aug 09, 2023 119.86 121.53 119.31 120.35 533,509 +1.51(+1.27%)
Aug 08, 2023 116.62 118.86 115.41 118.84 363,591 +0.68(+0.57%)
Aug 07, 2023 118.46 118.89 117.79 118.16 279,220 +0.21(+0.18%)
Aug 04, 2023 118.50 119.77 117.91 117.94 337,965 +0.16(+0.13%)
Aug 03, 2023 116.71 118.84 116.16 117.79 432,168 +1.29(+1.11%)
Aug 02, 2023 117.21 117.69 115.43 116.50 358,627 -1.51(-1.28%)
Aug 01, 2023 117.93 118.25 116.72 118.01 423,094 -0.57(-0.48%)
Jul 31, 2023 117.36 118.83 117.15 118.58 410,352 +2.31(+1.99%)
Jul 28, 2023 115.83 116.38 114.64 116.28 291,320 +0.56(+0.49%)
Jul 27, 2023 117.20 117.63 115.42 115.71 1,215,847 -0.83(-0.72%)
Jul 26, 2023 115.48 116.98 115.36 116.55 707,376 -0.02(-0.02%)
Jul 25, 2023 115.58 117.14 115.15 116.57 498,857 +0.69(+0.59%)
Jul 24, 2023 114.56 116.70 114.56 115.88 532,834 +1.83(+1.61%)
Jul 21, 2023 113.55 114.08 113.03 114.04 408,938 +0.90(+0.80%)
Jul 20, 2023 112.84 113.39 112.22 113.14 515,426 +1.25(+1.12%)
Jul 19, 2023 111.42 112.69 111.19 111.89 1,376,733 +0.50(+0.44%)
Jul 18, 2023 109.83 112.39 109.67 111.40 710,808 +1.41(+1.28%)
Jul 17, 2023 109.62 110.42 109.30 109.99 1,825,541 +0.00(+0.00%)
Jul 14, 2023 112.42 112.42 109.77 109.99 1,956,458 -2.96(-2.62%)
Jul 13, 2023 113.36 114.20 112.09 112.95 487,614 -0.45(-0.39%)
Jul 12, 2023 113.42 114.10 112.77 113.39 552,696 +0.90(+0.80%)
Jul 11, 2023 110.52 112.64 110.43 112.49 851,089 +2.49(+2.27%)
Jul 10, 2023 108.94 110.16 108.86 110.00 298,863 +0.78(+0.71%)
Jul 07, 2023 106.28 110.14 106.22 109.22 386,521 +2.44(+2.29%)
Jul 06, 2023 108.12 108.79 105.87 106.78 529,350 -2.52(-2.31%)
Jul 05, 2023 110.55 110.55 108.70 109.30 1,028,749 -0.55(-0.50%)
Jul 03, 2023 109.71 110.59 109.45 109.85 249,961 +0.35(+0.32%)
Jun 30, 2023 109.45 110.08 108.69 109.50 419,940 +0.74(+0.68%)
Jun 29, 2023 107.76 108.77 107.38 108.77 351,636 +1.43(+1.33%)
Jun 28, 2023 106.30 107.48 105.27 107.34 424,733 +0.99(+0.93%)
Jun 27, 2023 105.82 106.76 105.25 106.35 401,546 +0.39(+0.37%)
Jun 26, 2023 104.13 106.67 104.13 105.96 433,117 +1.72(+1.65%)
Jun 23, 2023 103.88 104.51 103.48 104.23 501,538 -0.92(-0.88%)
Jun 22, 2023 105.41 105.59 104.66 105.16 426,955 -1.40(-1.32%)
Jun 21, 2023 105.22 107.39 105.15 106.56 378,467 +0.98(+0.93%)
Jun 20, 2023 107.16 107.17 104.78 105.58 705,877 -2.34(-2.17%)
Jun 16, 2023 108.47 108.70 107.54 107.92 444,792 -0.07(-0.06%)
Jun 15, 2023 106.92 108.80 106.92 107.98 435,313 +1.28(+1.20%)
Jun 14, 2023 108.74 109.25 105.95 106.71 536,561 -1.07(-0.99%)
Jun 13, 2023 108.27 109.89 107.72 107.77 467,953 +0.60(+0.56%)
Jun 12, 2023 106.81 108.33 106.48 107.18 460,561 -1.23(-1.14%)
Jun 09, 2023 108.97 109.55 108.16 108.41 384,777 -0.69(-0.63%)
Jun 08, 2023 109.63 109.93 107.28 109.10 507,060 -0.43(-0.40%)
Jun 07, 2023 107.03 109.64 107.03 109.53 459,054 +3.02(+2.83%)
Jun 06, 2023 104.39 106.67 104.21 106.51 463,473 +0.84(+0.79%)
Jun 05, 2023 107.37 108.17 105.51 105.68 449,014 -0.76(-0.71%)
Jun 02, 2023 104.94 106.97 104.55 106.44 636,043 +3.22(+3.12%)
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.