Energy ETF Vanguard (NY: VDE )

122.76 +0.16 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 52.87 53.08 52.28 52.87 81,624 -0.12(-0.23%)
Jul 29, 2010 53.51 53.75 52.41 52.99 64,051 +0.05(+0.10%)
Jul 28, 2010 52.94 53.25 52.70 52.94 64,846 -0.14(-0.27%)
Jul 27, 2010 53.66 53.66 52.67 53.08 78,466 -0.26(-0.48%)
Jul 26, 2010 52.71 53.33 52.69 53.33 117,874 +0.58(+1.11%)
Jul 23, 2010 52.34 52.75 51.79 52.75 131,277 +0.24(+0.46%)
Jul 22, 2010 52.07 52.87 51.99 52.51 81,735 +1.16(+2.26%)
Jul 21, 2010 52.44 52.44 50.94 51.34 122,103 -0.71(-1.37%)
Jul 20, 2010 50.39 52.16 50.32 52.06 72,569 +1.06(+2.08%)
Jul 19, 2010 50.97 51.30 50.49 50.99 96,074 +0.39(+0.77%)
Jul 16, 2010 50.60 51.81 50.45 50.60 81,681 -1.46(-2.80%)
Jul 15, 2010 51.97 52.20 51.16 52.06 99,839 +0.05(+0.10%)
Jul 14, 2010 51.96 52.34 51.57 52.01 84,808 -0.15(-0.28%)
Jul 13, 2010 52.34 52.41 51.86 52.16 168,331 +0.65(+1.27%)
Jul 12, 2010 51.41 51.87 51.03 51.51 78,009 -0.19(-0.36%)
Jul 09, 2010 51.69 51.71 51.16 51.69 421,192 +0.30(+0.58%)
Jul 08, 2010 51.36 51.46 50.52 51.40 224,211 +0.65(+1.28%)
Jul 07, 2010 49.11 50.75 49.11 50.75 115,759 +1.76(+3.60%)
Jul 06, 2010 49.38 49.88 48.50 48.98 124,737 +0.39(+0.81%)
Jul 02, 2010 48.59 49.21 48.17 48.59 220,384 -0.15(-0.32%)
Jul 01, 2010 49.00 49.29 47.82 48.74 196,778 -0.20(-0.40%)
Jun 30, 2010 49.20 49.89 48.78 48.94 125,498 -0.26(-0.52%)
Jun 29, 2010 50.30 50.30 48.95 49.19 223,452 -2.41(-4.67%)
Jun 25, 2010 51.61 52.02 50.96 51.61 108,618 +0.22(+0.42%)
Jun 24, 2010 52.20 52.52 51.24 51.39 124,602 -1.13(-2.15%)
Jun 23, 2010 52.92 52.94 52.28 52.52 143,489 -0.47(-0.89%)
Jun 22, 2010 54.52 54.62 52.87 52.99 237,075 -1.56(-2.86%)
Jun 21, 2010 55.48 55.80 54.21 54.55 192,039 -0.17(-0.30%)
Jun 18, 2010 54.72 54.80 54.04 54.72 62,406 +0.31(+0.57%)
Jun 17, 2010 54.41 54.47 53.77 54.41 111,678 +0.01(+0.02%)
Jun 16, 2010 53.98 54.72 53.78 54.40 113,168 -0.04(-0.08%)
Jun 15, 2010 53.57 54.51 53.30 54.44 103,022 +1.52(+2.86%)
Jun 14, 2010 53.94 54.15 52.90 52.92 171,699 -0.19(-0.35%)
Jun 11, 2010 52.35 53.14 52.19 53.11 143,104 +0.32(+0.61%)
Jun 10, 2010 51.71 52.86 51.69 52.79 297 +2.41(+4.78%)
Jun 09, 2010 51.46 52.17 50.12 50.38 173,832 -0.54(-1.07%)
Jun 08, 2010 50.10 51.04 49.71 50.93 247,884 +0.87(+1.74%)
Jun 07, 2010 50.79 51.35 50.05 50.05 312,267 -0.56(-1.10%)
Jun 04, 2010 50.61 52.44 50.28 50.61 187,345 -1.83(-3.50%)
Jun 03, 2010 52.11 52.50 51.19 52.45 362,730 +0.74(+1.43%)
Jun 02, 2010 49.79 51.71 49.76 51.71 360,999 +2.18(+4.40%)
Jun 01, 2010 51.27 51.51 49.51 49.53 533,176 -2.40(-4.62%)
May 28, 2010 51.93 52.92 51.64 51.93 177,199 -1.01(-1.90%)
May 27, 2010 52.12 52.94 51.94 52.94 161,332 +2.13(+4.18%)
May 26, 2010 51.18 51.89 50.67 50.81 148 +0.11(+0.22%)
May 25, 2010 49.24 50.79 49.00 50.70 484,790 +0.00(+0.00%)
May 24, 2010 51.87 51.91 50.66 50.70 445,228 -1.25(-2.41%)
May 21, 2010 50.12 52.06 49.92 51.95 684,151 +0.92(+1.81%)
May 20, 2010 51.14 52.19 50.93 51.03 930,925 -2.43(-4.55%)
May 19, 2010 53.83 54.21 52.62 53.46 904,707 -0.62(-1.15%)
May 18, 2010 55.40 55.76 53.85 54.09 999,870 -0.50(-0.91%)
May 17, 2010 55.25 55.53 53.53 54.58 538,457 -0.52(-0.94%)
May 14, 2010 55.10 55.97 54.41 55.10 430,539 -1.23(-2.18%)
May 13, 2010 56.67 57.02 56.15 56.33 143,480 -0.36(-0.63%)
May 12, 2010 56.01 56.85 56.01 56.69 217,662 +0.83(+1.49%)
May 11, 2010 56.39 56.68 55.76 55.85 247,135 -0.36(-0.65%)
May 10, 2010 55.60 56.24 55.38 56.22 282,087 +2.24(+4.16%)
May 07, 2010 55.09 55.52 53.27 53.97 523,189 -0.50(-0.91%)
May 06, 2010 54.47 58.58 50.58 54.47 148 -2.28(-4.01%)
May 05, 2010 57.12 57.88 56.74 56.75 470,933 -1.25(-2.15%)
May 04, 2010 58.85 58.85 57.44 58.00 329,832 -1.57(-2.63%)
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.