Energy ETF Vanguard (NY: VDE )

122.76 +0.16 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 60.62 60.81 59.69 59.89 984,543 -0.76(-1.25%)
Aug 31, 2021 60.64 61.25 60.40 60.64 931,630 -0.32(-0.53%)
Aug 30, 2021 62.11 62.21 60.96 60.97 776,412 -0.78(-1.26%)
Aug 27, 2021 60.64 62.15 60.64 61.74 983,637 +1.79(+2.99%)
Aug 26, 2021 60.52 60.86 59.81 59.95 803,854 -0.88(-1.45%)
Aug 25, 2021 60.23 61.22 59.78 60.83 880,163 +0.53(+0.87%)
Aug 24, 2021 59.82 60.62 59.72 60.31 1,094,194 +1.04(+1.76%)
Aug 23, 2021 58.51 59.45 58.42 59.26 1,154,365 +2.16(+3.78%)
Aug 20, 2021 56.41 57.42 56.22 57.10 1,385,990 +0.22(+0.39%)
Aug 19, 2021 57.41 57.84 56.11 56.88 2,990,065 -1.64(-2.80%)
Aug 18, 2021 59.74 60.27 58.43 58.52 1,302,694 -1.30(-2.18%)
Aug 17, 2021 59.76 60.75 59.22 59.82 1,209,797 -0.43(-0.71%)
Aug 16, 2021 60.71 60.71 59.82 60.25 1,093,643 -1.20(-1.96%)
Aug 13, 2021 62.30 62.32 61.41 61.46 850,435 -0.94(-1.50%)
Aug 12, 2021 62.43 62.82 61.65 62.39 719,238 -0.10(-0.16%)
Aug 11, 2021 61.98 62.61 61.48 62.49 1,242,551 +0.38(+0.62%)
Aug 10, 2021 61.23 62.25 61.23 62.11 1,047,004 +1.19(+1.96%)
Aug 09, 2021 60.94 61.35 60.42 60.91 1,181,355 -0.86(-1.39%)
Aug 06, 2021 61.76 62.27 61.43 61.77 1,044,696 +0.58(+0.95%)
Aug 05, 2021 60.73 62.00 60.58 61.19 1,915,931 +0.78(+1.28%)
Aug 04, 2021 61.13 61.86 60.36 60.41 1,427,099 -1.86(-2.99%)
Aug 03, 2021 61.04 62.39 60.38 62.28 1,522,852 +1.01(+1.64%)
Aug 02, 2021 61.78 63.34 61.14 61.27 1,398,950 -0.52(-0.84%)
Jul 30, 2021 62.57 62.80 61.39 61.79 1,381,198 -0.94(-1.49%)
Jul 29, 2021 63.01 63.21 62.35 62.72 1,260,919 +0.50(+0.80%)
Jul 28, 2021 61.89 62.76 61.20 62.22 998,439 +0.61(+0.98%)
Jul 27, 2021 61.88 61.88 60.98 61.62 1,458,656 -0.77(-1.23%)
Jul 26, 2021 61.00 62.69 61.00 62.38 1,674,934 +1.54(+2.54%)
Jul 23, 2021 61.25 61.25 60.20 60.84 1,198,837 -0.31(-0.51%)
Jul 22, 2021 61.74 61.82 60.57 61.15 1,935,470 -0.69(-1.11%)
Jul 21, 2021 60.85 62.38 60.82 61.84 1,592,026 +2.17(+3.63%)
Jul 20, 2021 58.86 60.26 58.34 59.67 4,300,538 +0.95(+1.62%)
Jul 19, 2021 58.81 59.57 57.91 58.72 3,506,467 -2.27(-3.73%)
Jul 16, 2021 63.32 63.32 60.83 60.99 1,468,819 -1.77(-2.83%)
Jul 15, 2021 62.98 63.81 62.46 62.77 1,398,665 -0.90(-1.41%)
Jul 14, 2021 66.05 66.73 63.44 63.67 1,230,785 -2.10(-3.19%)
Jul 13, 2021 65.98 66.34 65.36 65.76 1,037,502 -0.56(-0.85%)
Jul 12, 2021 65.71 66.74 65.25 66.33 3,070,634 -0.07(-0.11%)
Jul 09, 2021 65.88 66.52 65.10 66.40 717,189 +1.38(+2.13%)
Jul 08, 2021 63.98 65.65 63.88 65.01 992,388 -0.21(-0.31%)
Jul 07, 2021 66.25 66.94 64.49 65.22 1,103,238 -1.18(-1.77%)
Jul 06, 2021 68.65 68.65 66.06 66.40 1,105,999 -2.27(-3.31%)
Jul 02, 2021 68.82 68.89 68.04 68.67 540,114 -0.22(-0.32%)
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.