Energy ETF Vanguard (NY: VDE )

68.23 USD -0.35 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 68.69 68.69 67.51 68.23 1,069,009 -0.35(-0.51%)
Jul 22, 2021 69.24 69.33 67.93 68.58 1,725,868 -0.77(-1.11%)
Jul 21, 2021 68.24 69.96 68.21 69.35 1,419,618 +2.43(+3.63%)
Jul 20, 2021 66.01 67.57 65.42 66.92 3,834,811 +1.07(+1.62%)
Jul 19, 2021 65.95 66.80 64.94 65.85 3,126,734 -2.55(-3.73%)
Jul 16, 2021 71.01 71.01 68.22 68.40 1,309,753 -1.99(-2.83%)
Jul 15, 2021 70.63 71.56 70.05 70.39 1,247,197 -1.01(-1.41%)
Jul 14, 2021 74.07 74.83 71.15 71.40 1,097,497 -2.35(-3.19%)
Jul 13, 2021 73.99 74.39 73.30 73.75 925,146 -0.63(-0.85%)
Jul 12, 2021 73.69 74.84 73.17 74.38 2,738,099 -0.08(-0.11%)
Jul 09, 2021 73.88 74.60 73.01 74.46 639,521 +1.55(+2.13%)
Jul 08, 2021 71.75 73.62 71.64 72.91 884,918 -0.23(-0.31%)
Jul 07, 2021 74.30 75.07 72.32 73.14 983,763 -1.32(-1.77%)
Jul 06, 2021 76.99 76.99 74.08 74.46 986,225 -2.55(-3.31%)
Jul 02, 2021 77.18 77.25 76.30 77.01 481,623 -0.25(-0.32%)
Jul 01, 2021 77.73 77.90 76.62 77.26 916,086 +1.37(+1.81%)
Jun 30, 2021 75.29 76.17 75.18 75.89 653,419 +0.99(+1.32%)
Jun 29, 2021 75.86 76.24 74.88 74.90 1,040,968 -0.40(-0.53%)
Jun 28, 2021 77.70 77.70 74.97 75.30 790,992 -2.58(-3.31%)
Jun 25, 2021 77.98 78.10 77.46 77.88 576,201 +0.33(+0.43%)
Jun 24, 2021 77.28 77.67 76.53 77.55 766,389 +0.70(+0.91%)
Jun 23, 2021 77.44 78.25 76.82 76.85 633,984 +0.22(+0.29%)
Jun 22, 2021 75.96 76.88 75.07 76.63 781,069 +0.56(+0.74%)
Jun 21, 2021 73.68 76.21 73.68 76.07 1,250,544 +2.45(+3.33%)
Jun 18, 2021 74.09 75.19 73.56 73.62 1,403,509 -2.12(-2.80%)
Jun 17, 2021 78.40 79.04 74.66 75.74 1,630,920 -2.96(-3.76%)
Jun 16, 2021 78.85 79.49 77.89 78.70 970,218 -0.27(-0.34%)
Jun 15, 2021 77.95 79.07 77.80 78.97 916,812 +1.55(+2.00%)
Jun 14, 2021 78.25 78.68 76.90 77.42 1,108,733 -0.34(-0.44%)
Jun 11, 2021 78.36 78.73 77.71 77.76 957,696 -0.18(-0.23%)
Jun 10, 2021 79.05 79.42 77.04 77.94 919,576 -0.12(-0.15%)
Jun 09, 2021 78.85 79.12 78.00 78.06 741,873 -0.41(-0.52%)
Jun 08, 2021 77.68 78.70 76.60 78.47 903,083 +0.70(+0.90%)
Jun 07, 2021 78.13 78.56 77.72 77.77 859,827 -0.28(-0.36%)
Jun 04, 2021 78.00 78.40 76.90 78.05 845,198 +0.57(+0.74%)
Jun 03, 2021 77.01 77.94 76.45 77.48 842,661 +0.23(+0.30%)
Jun 02, 2021 76.25 77.66 75.30 77.25 1,083,561 +1.47(+1.94%)
Jun 01, 2021 74.31 75.83 74.14 75.78 1,144,611 +3.02(+4.15%)
May 28, 2021 73.11 73.11 72.42 72.76 608,688 +0.08(+0.11%)
May 27, 2021 72.86 73.53 72.32 72.68 416,117 +0.14(+0.19%)
May 26, 2021 71.85 72.76 71.53 72.54 547,996 +0.76(+1.06%)
May 25, 2021 73.24 73.31 71.64 71.78 772,914 -1.50(-2.05%)
May 24, 2021 73.13 73.47 72.24 73.28 655,306 +0.62(+0.85%)
May 21, 2021 73.28 73.73 72.59 72.66 621,804 +0.18(+0.25%)
May 20, 2021 72.49 72.77 71.38 72.48 842,626 -0.07(-0.10%)
May 19, 2021 72.61 73.33 71.47 72.55 1,027,335 -1.81(-2.43%)
May 18, 2021 76.01 76.25 74.24 74.36 751,493 -1.73(-2.27%)
May 17, 2021 74.16 76.09 73.84 76.09 1,011,521 +1.78(+2.40%)
May 14, 2021 72.79 74.54 72.79 74.31 1,450,768 +2.44(+3.40%)
May 13, 2021 72.08 73.39 70.86 71.87 1,260,153 -1.03(-1.41%)
May 12, 2021 72.97 75.09 72.55 72.90 1,093,268 +0.23(+0.32%)
May 11, 2021 72.66 73.90 71.86 72.67 1,578,498 -1.56(-2.10%)
May 10, 2021 75.32 76.49 74.23 74.23 1,887,339 -0.32(-0.43%)
May 07, 2021 72.18 74.55 71.95 74.55 855,738 +1.58(+2.17%)
May 06, 2021 72.76 72.97 71.18 72.97 883,152 +0.31(+0.43%)
May 05, 2021 72.02 72.91 70.62 72.66 924,271 +2.27(+3.22%)
May 04, 2021 70.41 70.90 69.46 70.39 875,824 +0.12(+0.17%)
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.