Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 66.70 67.21 65.36 65.36 128,191 -0.76(-1.15%)
Jul 30, 2007 65.64 66.33 64.53 66.13 90,379 +1.26(+1.95%)
Jul 27, 2007 66.49 66.95 64.86 64.86 185,677 -1.73(-2.60%)
Jul 26, 2007 68.05 68.08 65.44 66.59 181,988 -2.37(-3.44%)
Jul 25, 2007 68.66 69.22 67.11 68.97 80,696 +0.82(+1.20%)
Jul 24, 2007 69.31 69.31 67.84 68.15 101,446 -2.04(-2.90%)
Jul 23, 2007 70.45 70.52 69.63 70.19 38,273 +0.10(+0.14%)
Jul 20, 2007 70.69 70.75 69.61 70.09 56,103 -0.25(-0.36%)
Jul 19, 2007 70.28 70.51 70.06 70.34 54,873 +0.59(+0.84%)
Jul 18, 2007 68.36 69.88 68.36 69.76 71,012 +1.22(+1.78%)
Jul 17, 2007 69.54 69.74 68.45 68.53 40,732 -0.57(-0.83%)
Jul 16, 2007 70.02 70.02 68.53 69.11 97,142 -0.98(-1.39%)
Jul 13, 2007 69.55 70.41 69.55 70.08 54,719 +0.47(+0.68%)
Jul 12, 2007 68.96 69.65 68.75 69.61 73,318 +1.22(+1.79%)
Jul 11, 2007 67.84 68.41 67.66 68.38 56,871 +0.27(+0.40%)
Jul 10, 2007 68.03 68.98 67.89 68.11 57,640 -0.48(-0.70%)
Jul 09, 2007 67.99 68.80 67.99 68.59 50,415 +0.75(+1.11%)
Jul 06, 2007 67.71 68.02 67.43 67.84 100,216 +0.62(+0.93%)
Jul 05, 2007 67.56 67.72 66.54 67.21 67,169 +0.06(+0.09%)
Jul 03, 2007 66.83 67.31 66.78 67.15 23,517 +0.46(+0.69%)
Jul 02, 2007 66.26 66.69 66.07 66.69 190,289 +0.90(+1.36%)
Jun 29, 2007 65.92 66.46 65.35 65.79 53,336 +0.37(+0.57%)
Jun 28, 2007 66.22 66.26 65.28 65.42 33,200 -0.26(-0.40%)
Jun 27, 2007 63.95 65.71 63.76 65.68 134,647 +0.93(+1.44%)
Jun 26, 2007 65.85 65.85 64.54 64.75 50,723 -1.12(-1.70%)
Jun 25, 2007 66.02 66.74 65.61 65.87 83,001 -0.71(-1.07%)
Jun 22, 2007 66.98 67.00 65.83 66.58 53,489 -0.46(-0.69%)
Jun 21, 2007 65.71 67.12 66.07 67.04 256,536 +1.34(+2.04%)
Jun 20, 2007 67.71 67.83 65.18 65.70 99,602 -1.92(-2.84%)
Jun 19, 2007 67.56 68.01 67.29 67.62 50,108 -0.15(-0.22%)
Jun 18, 2007 67.69 67.93 67.45 67.77 43,191 +0.27(+0.40%)
Jun 15, 2007 67.36 67.66 67.17 67.51 56,717 +0.85(+1.27%)
Jun 14, 2007 66.13 66.78 66.13 66.66 68,092 +1.25(+1.91%)
Jun 13, 2007 64.75 65.53 64.47 65.41 36,735 +1.21(+1.88%)
Jun 12, 2007 64.86 65.13 64.14 64.20 50,415 -0.66(-1.01%)
Jun 11, 2007 64.41 65.38 64.26 64.86 24,285 +0.44(+0.69%)
Jun 08, 2007 63.67 64.42 63.35 64.41 41,961 +0.33(+0.52%)
Jun 07, 2007 65.31 65.74 64.04 64.08 67,938 -1.35(-2.07%)
Jun 06, 2007 65.81 65.97 65.16 65.44 49,186 -0.81(-1.23%)
Jun 05, 2007 66.30 66.46 65.82 66.25 45,804 -0.29(-0.44%)
Jun 04, 2007 65.58 66.59 65.58 66.54 79,159 +1.01(+1.55%)
Jun 01, 2007 65.49 65.71 65.32 65.53 45,189 +0.61(+0.93%)
May 31, 2007 65.25 65.59 64.78 64.92 51,030 -0.32(-0.49%)
May 30, 2007 63.66 65.29 63.66 65.24 39,502 +1.31(+2.05%)
May 29, 2007 64.08 64.35 63.54 63.93 40,732 -0.47(-0.73%)
May 25, 2007 64.34 64.40 63.87 64.40 78,851 +0.91(+1.43%)
May 24, 2007 64.96 65.13 63.23 63.49 143,408 -1.13(-1.74%)
May 23, 2007 64.99 65.32 64.60 64.62 66,093 +0.20(+0.30%)
May 22, 2007 65.06 65.36 64.42 64.42 85,461 -0.55(-0.84%)
May 21, 2007 64.96 65.53 64.60 64.97 65,940 +0.61(+0.95%)
May 18, 2007 63.73 64.37 63.73 64.36 56,871 +0.99(+1.56%)
May 17, 2007 62.52 63.65 62.14 63.37 41,039 +0.99(+1.59%)
May 16, 2007 62.33 62.40 61.45 62.38 55,641 +0.33(+0.52%)
May 15, 2007 62.15 62.72 62.05 62.05 26,898 -0.10(-0.16%)
May 14, 2007 62.46 62.46 61.90 62.15 54,565 +0.16(+0.26%)
May 11, 2007 61.09 62.05 61.04 61.99 431,762 +1.32(+2.18%)
May 10, 2007 61.87 61.87 60.63 60.67 33,661 -1.16(-1.87%)
May 09, 2007 61.82 61.85 61.15 61.83 49,954 +0.08(+0.14%)
May 08, 2007 61.81 61.83 60.99 61.74 25,207 -0.05(-0.08%)
May 07, 2007 61.55 61.81 61.44 61.79 31,971 +0.08(+0.13%)
May 04, 2007 62.07 62.51 61.51 61.71 47,034 -0.05(-0.07%)
May 03, 2007 61.08 61.93 61.14 61.76 33,508 +0.56(+0.92%)
May 02, 2007 60.96 61.38 60.80 61.20 63,634 +0.56(+0.92%)
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.