Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 48.15 49.13 47.88 48.92 164,519 +0.49(+1.02%)
Jul 30, 2009 48.19 48.93 47.86 48.42 190,858 +0.70(+1.47%)
Jul 29, 2009 48.25 48.25 47.21 47.72 233,086 -1.19(-2.42%)
Jul 28, 2009 48.62 49.28 48.02 48.91 197,920 -0.79(-1.59%)
Jul 27, 2009 49.50 50.00 49.15 49.70 277,942 +0.09(+0.19%)
Jul 24, 2009 48.88 49.61 48.62 49.60 447,160 +0.60(+1.23%)
Jul 23, 2009 47.55 49.13 47.47 49.00 371,596 +1.45(+3.05%)
Jul 22, 2009 47.37 48.04 47.15 47.55 423,944 -0.44(-0.91%)
Jul 21, 2009 48.17 48.25 47.16 47.99 426,984 +0.44(+0.92%)
Jul 20, 2009 47.18 47.72 46.73 47.55 516,254 +0.72(+1.54%)
Jul 17, 2009 46.39 47.03 46.09 46.83 310,433 +0.33(+0.71%)
Jul 16, 2009 45.70 46.74 45.43 46.50 282,133 +0.56(+1.22%)
Jul 15, 2009 45.16 46.02 45.16 45.94 294,096 +1.67(+3.76%)
Jul 14, 2009 44.05 44.46 43.74 44.27 379,982 +0.65(+1.49%)
Jul 13, 2009 42.61 43.70 42.54 43.62 350,334 +0.66(+1.53%)
Jul 10, 2009 42.64 43.07 42.35 42.97 409,496 -0.34(-0.78%)
Jul 09, 2009 43.13 43.91 42.89 43.31 480,122 +0.58(+1.36%)
Jul 08, 2009 42.83 43.29 41.89 42.72 580,865 -0.11(-0.25%)
Jul 07, 2009 43.96 43.96 42.76 42.83 429,002 -1.15(-2.62%)
Jul 06, 2009 43.70 43.98 42.93 43.98 489,923 -0.56(-1.26%)
Jul 02, 2009 45.50 45.50 44.54 44.54 316,832 -1.85(-4.00%)
Jul 01, 2009 46.83 47.38 46.32 46.40 231,483 +0.05(+0.11%)
Jun 30, 2009 46.70 47.16 45.60 46.35 282,976 -0.28(-0.61%)
Jun 29, 2009 46.41 47.01 46.31 46.63 238,464 +0.53(+1.15%)
Jun 26, 2009 46.30 46.41 45.90 46.10 202,335 -0.37(-0.80%)
Jun 25, 2009 45.62 46.56 45.56 46.47 316,006 +1.13(+2.48%)
Jun 24, 2009 45.69 46.21 45.17 45.35 253,764 +0.23(+0.51%)
Jun 23, 2009 45.19 45.59 44.50 45.11 250,396 +0.23(+0.50%)
Jun 22, 2009 46.70 46.70 44.83 44.89 537,768 -2.59(-5.45%)
Jun 19, 2009 48.48 48.50 47.11 47.48 370,459 -0.45(-0.94%)
Jun 18, 2009 47.98 48.54 47.62 47.93 303,597 -0.18(-0.37%)
Jun 17, 2009 48.62 48.72 47.45 48.11 525,180 -0.88(-1.80%)
Jun 16, 2009 50.59 50.72 48.86 48.99 344,493 -1.19(-2.36%)
Jun 15, 2009 50.59 50.59 49.47 50.17 424,970 -1.28(-2.50%)
Jun 12, 2009 51.36 51.47 50.76 51.46 514,201 -0.48(-0.92%)
Jun 11, 2009 51.11 52.68 51.09 51.94 721,565 +0.93(+1.83%)
Jun 10, 2009 51.21 51.41 50.11 51.00 571,775 +0.52(+1.02%)
Jun 09, 2009 50.46 50.86 49.92 50.49 527,780 +0.52(+1.05%)
Jun 08, 2009 49.77 50.31 49.02 49.96 558,077 -0.25(-0.49%)
Jun 05, 2009 51.04 51.09 49.55 50.21 547,674 -0.29(-0.58%)
Jun 04, 2009 49.94 50.65 49.58 50.50 515,389 +1.10(+2.23%)
Jun 03, 2009 50.68 50.75 48.66 49.40 440,546 -2.03(-3.95%)
Jun 02, 2009 51.32 51.71 50.94 51.43 397,180 -0.07(-0.13%)
Jun 01, 2009 50.78 51.72 50.58 51.50 459,764 +1.72(+3.45%)
May 29, 2009 49.27 49.78 48.90 49.78 555,663 +1.03(+2.12%)
May 28, 2009 47.46 49.00 47.00 48.75 475,635 +1.60(+3.39%)
May 27, 2009 47.86 48.35 47.03 47.15 365,065 -0.44(-0.92%)
May 26, 2009 46.43 47.64 45.56 47.59 516,979 +0.99(+2.13%)
May 22, 2009 46.71 47.27 46.45 46.60 386,150 +0.02(+0.04%)
May 21, 2009 47.11 47.23 45.91 46.58 606,005 -1.30(-2.73%)
May 20, 2009 48.39 49.28 47.75 47.88 504,291 +0.16(+0.33%)
May 19, 2009 47.41 48.17 47.15 47.72 366,010 +0.28(+0.60%)
May 18, 2009 46.39 47.44 46.35 47.44 363,354 +1.74(+3.80%)
May 15, 2009 46.63 46.96 45.37 45.70 362,685 -1.12(-2.39%)
May 14, 2009 46.60 47.23 45.79 46.82 367,479 +0.22(+0.47%)
May 13, 2009 47.68 47.83 46.29 46.60 587,611 -1.75(-3.62%)
May 12, 2009 48.82 48.86 47.35 48.35 364,704 +0.24(+0.50%)
May 11, 2009 49.02 49.02 47.69 48.11 674,168 -1.56(-3.15%)
May 08, 2009 48.43 50.02 48.27 49.68 886,373 +2.35(+4.97%)
May 07, 2009 49.35 49.35 46.78 47.33 558,234 -0.81(-1.67%)
May 06, 2009 47.50 48.39 47.03 48.13 396,126 +1.73(+3.73%)
May 05, 2009 47.08 47.08 45.69 46.40 460,791 -0.60(-1.27%)
May 04, 2009 46.92 47.02 46.63 46.99 550,467 +1.85(+4.09%)
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.