Energy ETF Vanguard (NY: VDE )

124.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 110.30 113.11 110.00 112.44 400,062 +1.80(+1.63%)
Apr 27, 2023 110.09 110.92 109.17 110.64 287,916 +0.59(+0.53%)
Apr 26, 2023 111.06 111.88 109.47 110.05 386,963 -1.46(-1.31%)
Apr 25, 2023 112.88 112.98 111.00 111.51 365,406 -2.40(-2.11%)
Apr 24, 2023 111.75 114.44 111.75 113.92 362,420 +1.79(+1.59%)
Apr 21, 2023 113.29 113.29 111.65 112.13 256,753 -0.67(-0.60%)
Apr 20, 2023 112.49 112.82 111.60 112.80 422,473 -1.10(-0.96%)
Apr 19, 2023 113.18 114.03 112.61 113.90 416,872 -0.42(-0.37%)
Apr 18, 2023 113.72 114.61 113.12 114.32 307,318 +0.30(+0.26%)
Apr 17, 2023 115.15 115.47 113.63 114.02 343,661 -1.35(-1.17%)
Apr 14, 2023 115.40 116.14 114.75 115.37 614,481 +0.10(+0.08%)
Apr 13, 2023 114.52 115.63 114.22 115.27 543,912 +0.71(+0.62%)
Apr 12, 2023 115.38 115.59 114.30 114.56 823,684 +0.01(+0.01%)
Apr 11, 2023 113.86 115.25 113.46 114.55 647,705 +1.03(+0.91%)
Apr 10, 2023 112.76 114.77 112.76 113.52 335,251 +0.86(+0.76%)
Apr 06, 2023 114.21 114.21 112.44 112.67 354,104 -1.69(-1.48%)
Apr 05, 2023 113.11 114.38 112.10 114.36 498,277 +1.54(+1.36%)
Apr 04, 2023 115.30 115.37 111.77 112.82 795,625 -2.25(-1.96%)
Apr 03, 2023 114.73 115.72 114.03 115.07 670,846 +5.24(+4.77%)
Mar 31, 2023 109.47 110.14 109.17 109.83 498,163 +0.64(+0.59%)
Mar 30, 2023 109.72 109.88 108.57 109.19 693,205 +0.29(+0.27%)
Mar 29, 2023 108.71 109.02 107.87 108.90 1,281,496 +1.55(+1.44%)
Mar 28, 2023 105.38 107.91 105.38 107.35 373,191 +1.61(+1.53%)
Mar 27, 2023 104.64 106.33 103.75 105.73 430,389 +2.33(+2.25%)
Mar 24, 2023 101.00 103.78 100.68 103.41 628,162 +0.31(+0.30%)
Mar 23, 2023 105.13 106.11 102.10 103.10 429,886 -1.48(-1.41%)
Mar 22, 2023 107.10 107.42 104.53 104.58 612,906 -2.32(-2.17%)
Mar 21, 2023 105.50 107.27 105.29 106.90 646,664 +3.53(+3.42%)
Mar 20, 2023 101.23 104.04 101.23 103.37 875,179 +2.19(+2.17%)
Mar 17, 2023 102.31 103.14 100.36 101.18 1,268,285 -1.79(-1.74%)
Mar 16, 2023 99.72 103.22 99.22 102.97 1,706,683 +1.07(+1.05%)
Mar 15, 2023 103.94 104.20 100.24 101.90 1,135,672 -5.75(-5.34%)
Mar 14, 2023 107.00 110.25 105.83 107.65 623,899 +0.88(+0.82%)
Mar 13, 2023 106.48 108.93 104.60 106.78 781,947 -2.38(-2.18%)
Mar 10, 2023 110.47 112.21 108.59 109.16 433,237 -1.62(-1.46%)
Mar 09, 2023 113.19 114.59 110.65 110.78 376,983 -1.81(-1.61%)
Mar 08, 2023 113.23 114.58 111.46 112.59 259,987 -1.22(-1.07%)
Mar 07, 2023 115.06 115.26 113.42 113.81 330,330 -1.96(-1.69%)
Mar 06, 2023 115.24 115.90 114.67 115.77 356,442 -0.30(-0.26%)
Mar 03, 2023 113.15 116.50 112.85 116.07 261,654 +1.65(+1.44%)
Mar 02, 2023 113.01 114.78 112.57 114.43 325,661 +1.14(+1.01%)
Mar 01, 2023 111.13 113.79 110.78 113.28 348,256 +2.22(+2.00%)
Feb 28, 2023 113.64 113.64 111.06 111.06 268,149 -1.64(-1.45%)
Feb 27, 2023 112.42 113.10 111.62 112.70 268,376 +0.43(+0.38%)
Feb 24, 2023 111.17 112.43 109.95 112.27 260,617 +0.29(+0.26%)
Feb 23, 2023 111.81 112.62 110.78 111.99 277,183 +1.77(+1.61%)
Feb 22, 2023 110.71 111.59 109.19 110.22 429,744 -0.78(-0.70%)
Feb 21, 2023 111.25 112.32 110.82 111.00 306,732 -0.72(-0.65%)
Feb 17, 2023 114.30 114.31 111.25 111.72 402,577 -4.26(-3.67%)
Feb 16, 2023 116.62 117.59 115.86 115.98 214,966 -1.16(-0.99%)
Feb 15, 2023 117.62 117.62 115.52 117.14 329,695 -1.76(-1.48%)
Feb 14, 2023 117.96 119.68 117.50 118.90 213,427 +0.20(+0.17%)
Feb 13, 2023 118.47 119.24 117.29 118.70 439,343 -0.48(-0.40%)
Feb 10, 2023 116.44 119.39 116.42 119.18 417,991 +4.52(+3.95%)
Feb 09, 2023 115.88 116.08 114.58 114.66 338,773 -1.09(-0.95%)
Feb 08, 2023 116.59 117.34 115.02 115.75 287,990 -0.91(-0.78%)
Feb 07, 2023 113.96 116.89 113.25 116.66 453,122 +3.50(+3.10%)
Feb 06, 2023 113.84 114.61 111.89 113.16 351,675 -0.61(-0.54%)
Feb 03, 2023 114.48 116.46 113.65 113.77 514,658 -0.26(-0.23%)
Feb 02, 2023 116.46 116.46 112.80 114.03 1,319,761 -2.74(-2.35%)
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.