Energy ETF Vanguard (NY: VDE )

107.55 +0.32 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 105.04 107.94 104.71 107.55 603,867 +0.32(+0.30%)
Mar 23, 2023 109.34 110.36 106.19 107.23 413,330 -1.54(-1.41%)
Mar 22, 2023 111.39 111.72 108.72 108.77 589,302 -2.42(-2.17%)
Mar 21, 2023 109.73 111.57 109.51 111.18 621,760 +3.68(+3.42%)
Mar 20, 2023 105.29 108.21 105.29 107.51 841,475 +2.28(+2.16%)
Mar 17, 2023 106.41 107.27 104.38 105.23 1,219,441 -1.86(-1.74%)
Mar 16, 2023 103.71 107.36 103.20 107.09 1,640,956 +1.11(+1.05%)
Mar 15, 2023 108.10 108.38 104.26 105.98 1,091,936 -5.98(-5.34%)
Mar 14, 2023 111.28 114.67 110.06 111.97 599,871 +0.91(+0.82%)
Mar 13, 2023 110.75 113.29 108.78 111.05 751,833 -2.48(-2.18%)
Mar 10, 2023 114.90 116.70 112.94 113.53 416,552 -1.68(-1.46%)
Mar 09, 2023 117.72 119.18 115.09 115.22 362,464 -1.88(-1.61%)
Mar 08, 2023 117.77 119.17 115.93 117.10 249,975 -1.27(-1.07%)
Mar 07, 2023 119.67 119.88 117.96 118.36 317,609 -2.04(-1.70%)
Mar 06, 2023 119.85 120.54 119.27 120.41 342,715 -0.32(-0.26%)
Mar 03, 2023 117.68 121.16 117.38 120.72 251,577 +1.71(+1.44%)
Mar 02, 2023 117.53 119.38 117.08 119.01 313,119 +1.19(+1.01%)
Mar 01, 2023 115.58 118.34 115.22 117.82 334,844 +2.31(+2.00%)
Feb 28, 2023 118.19 118.19 115.51 115.51 257,822 -1.70(-1.45%)
Feb 27, 2023 116.92 117.63 116.09 117.22 258,040 +0.45(+0.38%)
Feb 24, 2023 115.62 116.93 114.35 116.77 250,580 +0.30(+0.25%)
Feb 23, 2023 116.28 117.13 115.22 116.47 266,508 +1.84(+1.61%)
Feb 22, 2023 115.15 116.06 113.56 114.63 413,194 -0.81(-0.70%)
Feb 21, 2023 115.70 116.81 115.25 115.44 294,919 -0.75(-0.65%)
Feb 17, 2023 118.88 118.89 115.71 116.20 387,073 -4.43(-3.67%)
Feb 16, 2023 121.29 122.30 120.50 120.62 206,687 -1.21(-0.99%)
Feb 15, 2023 122.33 122.33 120.15 121.83 316,998 -1.83(-1.48%)
Feb 14, 2023 122.69 124.48 122.20 123.67 205,207 +0.21(+0.17%)
Feb 13, 2023 123.22 124.01 121.99 123.46 422,423 -0.50(-0.40%)
Feb 10, 2023 121.11 124.17 121.08 123.95 401,893 +4.71(+3.95%)
Feb 09, 2023 120.53 120.73 119.17 119.25 325,727 -1.14(-0.95%)
Feb 08, 2023 121.26 122.04 119.62 120.39 276,899 -0.95(-0.78%)
Feb 07, 2023 118.52 121.58 117.79 121.34 435,671 +3.65(+3.10%)
Feb 06, 2023 118.41 119.20 116.37 117.69 338,131 -0.63(-0.54%)
Feb 03, 2023 119.07 121.13 118.20 118.33 494,837 -0.27(-0.23%)
Feb 02, 2023 121.13 121.13 117.32 118.59 1,268,935 -2.85(-2.35%)
Feb 01, 2023 123.19 123.62 119.61 121.45 715,702 -2.27(-1.83%)
Jan 31, 2023 122.03 123.83 120.86 123.72 366,137 +1.34(+1.09%)
Jan 30, 2023 124.15 124.43 122.28 122.38 574,320 -2.82(-2.26%)
Jan 27, 2023 127.26 127.70 125.05 125.20 391,725 -2.30(-1.80%)
Jan 26, 2023 125.69 127.58 124.22 127.50 404,937 +3.73(+3.02%)
Jan 25, 2023 122.99 123.79 121.26 123.76 473,308 -0.08(-0.06%)
Jan 24, 2023 124.06 124.06 121.97 123.84 397,056 -0.42(-0.33%)
Jan 23, 2023 124.72 125.59 123.90 124.26 307,515 +0.09(+0.07%)
Jan 20, 2023 122.97 124.41 121.92 124.17 236,994 +1.59(+1.29%)
Jan 19, 2023 120.60 123.15 120.23 122.58 324,920 +1.37(+1.13%)
Jan 18, 2023 124.24 125.64 121.15 121.22 475,146 -2.32(-1.88%)
Jan 17, 2023 123.84 124.89 123.11 123.54 450,140 +0.13(+0.10%)
Jan 13, 2023 123.10 123.75 121.71 123.41 405,211 +0.27(+0.22%)
Jan 12, 2023 121.36 123.98 121.33 123.14 649,558 +2.43(+2.01%)
Jan 11, 2023 121.36 121.56 119.42 120.71 838,857 +0.42(+0.35%)
Jan 10, 2023 119.90 120.44 118.36 120.30 269,785 +0.99(+0.83%)
Jan 09, 2023 121.61 121.73 119.08 119.31 491,448 -0.21(-0.17%)
Jan 06, 2023 118.88 121.02 118.68 119.51 521,646 +1.99(+1.69%)
Jan 05, 2023 115.42 118.08 115.17 117.52 443,687 +1.93(+1.67%)
Jan 04, 2023 113.49 116.19 113.39 115.59 560,571 +0.21(+0.18%)
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.