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 (%)
Nov 30, 2021 69.48 70.28 68.68 69.10 2,481,660 -1.81(-2.55%)
Nov 29, 2021 72.12 72.77 70.61 70.91 1,509,815 +0.50(+0.71%)
Nov 26, 2021 69.89 70.70 68.63 70.41 2,018,692 -3.19(-4.33%)
Nov 24, 2021 72.45 73.93 72.45 73.60 1,499,625 +0.78(+1.07%)
Nov 23, 2021 71.52 73.05 71.49 72.82 1,141,561 +2.20(+3.12%)
Nov 22, 2021 69.40 71.74 69.40 70.62 1,608,951 +1.11(+1.60%)
Nov 19, 2021 70.65 70.86 69.34 69.51 4,559,422 -2.86(-3.95%)
Nov 18, 2021 72.60 72.62 72.29 72.37 1,186,150 -0.32(-0.45%)
Nov 17, 2021 73.34 74.30 72.43 72.69 1,216,476 -1.25(-1.70%)
Nov 16, 2021 74.08 74.55 73.55 73.95 949,062 +0.08(+0.11%)
Nov 15, 2021 73.33 74.33 72.57 73.87 830,933 +0.51(+0.70%)
Nov 12, 2021 73.20 73.69 72.90 73.35 753,725 -0.22(-0.29%)
Nov 11, 2021 73.45 74.12 73.38 73.57 891,055 +0.32(+0.43%)
Nov 10, 2021 75.09 73.25 1,153,284 -2.18(-2.90%)
Nov 09, 2021 75.23 75.47 74.10 75.44 1,042,199 +0.24(+0.32%)
Nov 08, 2021 75.11 76.01 74.81 75.20 1,064,005 +0.73(+0.98%)
Nov 05, 2021 74.33 74.80 73.76 74.46 1,035,155 +1.18(+1.61%)
Nov 04, 2021 74.07 74.62 72.66 73.28 1,301,468 -0.01(-0.01%)
Nov 03, 2021 73.03 74.08 72.78 73.29 1,087,498 -0.62(-0.84%)
Nov 02, 2021 74.34 74.79 73.64 73.91 886,452 -0.67(-0.90%)
Nov 01, 2021 73.98 74.81 73.88 74.58 1,029,586 +1.26(+1.72%)
Oct 29, 2021 74.06 74.29 72.96 73.32 1,010,696 -0.47(-0.64%)
Oct 28, 2021 72.88 73.89 72.88 73.79 891,986 +0.43(+0.59%)
Oct 27, 2021 74.76 75.20 73.15 73.35 1,146,228 -2.22(-2.94%)
Oct 26, 2021 75.41 75.57 1,010,661 +0.33(+0.44%)
Oct 25, 2021 74.92 75.74 74.64 75.24 1,100,458 +1.18(+1.60%)
Oct 22, 2021 73.65 74.11 72.88 74.06 694,108 +0.72(+0.98%)
Oct 21, 2021 74.12 74.41 72.74 73.34 1,197,131 -1.40(-1.87%)
Oct 20, 2021 73.54 74.73 73.30 74.73 1,243,322 +0.62(+0.84%)
Oct 19, 2021 73.76 74.39 73.24 74.11 944,327 +0.75(+1.02%)
Oct 18, 2021 73.92 74.52 72.94 73.36 1,632,176 +0.19(+0.26%)
Oct 15, 2021 73.73 74.01 73.17 73.17 1,054,287 +0.34(+0.47%)
Oct 14, 2021 72.83 73.16 72.16 72.83 988,869 +0.89(+1.24%)
Oct 13, 2021 71.38 72.28 70.55 71.94 2,261,625 -0.04(-0.05%)
Oct 12, 2021 71.86 72.70 71.49 71.97 1,567,249 +0.05(+0.08%)
Oct 11, 2021 73.31 73.54 71.87 71.92 1,705,119 -0.26(-0.36%)
Oct 08, 2021 70.90 72.39 70.90 72.18 1,738,057 +1.98(+2.82%)
Oct 07, 2021 69.64 70.56 69.27 70.20 1,022,798 +0.74(+1.07%)
Oct 06, 2021 69.27 69.96 68.24 69.46 1,594,270 -0.92(-1.31%)
Oct 05, 2021 71.06 71.68 69.54 70.38 1,632,966 +0.34(+0.49%)
Oct 04, 2021 69.51 70.76 69.35 70.04 2,893,854 +1.27(+1.85%)
Oct 01, 2021 67.28 68.88 67.11 68.77 1,321,145 +2.06(+3.09%)
Sep 30, 2021 67.46 67.84 66.56 66.71 1,946,580 -0.83(-1.23%)
Sep 29, 2021 67.49 67.91 66.65 67.54 1,192,907 -0.01(-0.01%)
Sep 28, 2021 68.29 68.84 67.45 67.55 1,626,337 +0.12(+0.17%)
Sep 27, 2021 66.34 67.71 66.34 67.43 1,573,574 +2.50(+3.85%)
Sep 24, 2021 64.02 65.23 63.95 64.93 893,837 +0.53(+0.82%)
Sep 23, 2021 62.68 64.59 62.37 64.41 935,043 +2.18(+3.50%)
Sep 22, 2021 61.38 62.96 61.38 62.23 1,041,941 +1.84(+3.04%)
Sep 21, 2021 61.01 61.29 59.66 60.40 1,464,307 +0.17(+0.28%)
Sep 20, 2021 60.41 60.91 59.23 60.23 1,325,167 -1.87(-3.02%)
Sep 17, 2021 62.34 63.21 61.91 62.10 765,946 -0.58(-0.92%)
Sep 16, 2021 63.30 63.30 62.25 62.68 712,467 -0.70(-1.11%)
Sep 15, 2021 61.85 63.44 61.84 63.38 1,022,839 +2.45(+4.02%)
Sep 14, 2021 62.47 62.61 60.70 60.93 857,690 -1.03(-1.67%)
Sep 13, 2021 60.98 62.37 60.98 61.96 1,900,653 +1.85(+3.09%)
Sep 10, 2021 61.17 61.17 59.99 60.11 691,248 -0.06(-0.10%)
Sep 09, 2021 59.69 61.08 59.40 60.17 886,126 +0.11(+0.18%)
Sep 08, 2021 61.15 61.54 60.03 60.07 959,324 -0.75(-1.23%)
Sep 07, 2021 60.77 61.64 60.60 60.81 815,099 -0.36(-0.58%)
Sep 03, 2021 61.36 61.83 60.86 61.17 691,446 -0.28(-0.45%)
Sep 02, 2021 60.49 61.97 60.49 61.45 1,213,541 +1.56(+2.61%)
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.