Energy ETF Vanguard (NY: VDE )

125.48 +2.72 (+2.21%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.13 61.99 60.29 60.35 852,518 -1.74(-2.80%)
Apr 29, 2021 62.31 62.91 61.27 62.09 1,022,723 +0.67(+1.09%)
Apr 28, 2021 59.70 61.70 59.70 61.42 969,806 +2.09(+3.52%)
Apr 27, 2021 58.88 59.56 58.57 59.33 728,678 +0.67(+1.15%)
Apr 26, 2021 58.05 59.05 57.99 58.66 938,706 +0.50(+0.87%)
Apr 23, 2021 57.68 58.41 57.35 58.16 642,839 +0.56(+0.97%)
Apr 22, 2021 58.57 58.57 57.37 57.60 796,175 -0.69(-1.18%)
Apr 21, 2021 56.83 58.41 56.48 58.29 756,608 +0.81(+1.41%)
Apr 20, 2021 59.09 59.09 56.88 57.48 1,648,694 -1.68(-2.84%)
Apr 19, 2021 59.29 59.87 58.65 59.16 802,569 -0.11(-0.19%)
Apr 16, 2021 60.16 60.32 59.03 59.27 558,538 -0.57(-0.95%)
Apr 15, 2021 60.44 60.44 59.49 59.84 730,518 -0.49(-0.81%)
Apr 14, 2021 59.00 61.15 58.99 60.32 913,209 +1.81(+3.10%)
Apr 13, 2021 58.45 58.83 57.96 58.51 864,363 +0.04(+0.08%)
Apr 12, 2021 59.40 59.91 58.30 58.47 1,313,984 -0.55(-0.93%)
Apr 09, 2021 59.40 59.93 58.74 59.02 983,892 -0.48(-0.80%)
Apr 08, 2021 59.86 59.86 58.75 59.49 1,041,279 -0.84(-1.39%)
Apr 07, 2021 60.13 60.62 59.86 60.33 747,462 +0.26(+0.43%)
Apr 06, 2021 60.47 61.38 60.00 60.08 849,327 -0.01(-0.01%)
Apr 05, 2021 61.62 61.62 59.78 60.09 1,547,451 -1.63(-2.64%)
Apr 01, 2021 60.51 61.72 60.06 61.71 1,610,550 +1.62(+2.69%)
Mar 31, 2021 60.48 60.57 59.79 60.09 1,679,420 -0.32(-0.53%)
Mar 30, 2021 60.40 61.04 59.84 60.41 1,157,882 -0.47(-0.77%)
Mar 29, 2021 61.34 61.53 60.16 60.88 1,198,052 -0.95(-1.53%)
Mar 26, 2021 61.38 61.85 60.66 61.83 1,371,225 +1.69(+2.80%)
Mar 25, 2021 58.96 60.38 57.85 60.14 1,393,037 +0.24(+0.41%)
Mar 24, 2021 59.47 60.77 59.47 59.90 1,463,296 +1.43(+2.45%)
Mar 23, 2021 58.39 59.86 58.02 58.46 1,614,769 -1.19(-1.99%)
Mar 22, 2021 60.23 60.38 59.63 59.65 1,032,934 -0.73(-1.20%)
Mar 19, 2021 60.07 61.28 59.30 60.38 1,084,708 +0.28(+0.47%)
Mar 18, 2021 62.73 62.85 59.82 60.10 2,680,640 -3.08(-4.87%)
Mar 17, 2021 62.38 63.42 61.91 63.18 998,459 +0.52(+0.82%)
Mar 16, 2021 63.54 63.54 62.30 62.66 1,310,766 -1.84(-2.85%)
Mar 15, 2021 65.15 65.22 63.75 64.50 1,515,301 -0.66(-1.01%)
Mar 12, 2021 65.28 65.76 64.69 65.15 1,299,821 +0.04(+0.07%)
Mar 11, 2021 65.23 66.14 64.86 65.11 1,660,104 +0.16(+0.24%)
Mar 10, 2021 63.04 65.16 63.04 64.95 1,991,686 +1.91(+3.03%)
Mar 09, 2021 64.22 64.80 62.80 63.04 1,611,542 -1.32(-2.05%)
Mar 08, 2021 64.94 65.27 63.37 64.37 2,286,592 +0.10(+0.16%)
Mar 05, 2021 63.74 64.38 61.96 64.26 2,925,054 +2.27(+3.67%)
Mar 04, 2021 60.97 63.02 60.41 61.99 2,402,476 +1.58(+2.62%)
Mar 03, 2021 59.94 61.78 59.94 60.40 1,709,269 +0.87(+1.45%)
Mar 02, 2021 60.07 60.59 59.49 59.54 1,505,821 -0.40(-0.67%)
Mar 01, 2021 59.82 60.56 59.37 59.94 1,544,048 +1.63(+2.79%)
Feb 26, 2021 58.66 59.07 56.51 58.31 2,380,528 -1.36(-2.27%)
Feb 25, 2021 61.36 61.39 59.26 59.67 1,942,977 -1.22(-2.00%)
Feb 24, 2021 59.00 61.18 58.63 60.88 1,783,380 +2.20(+3.74%)
Feb 23, 2021 58.43 58.87 56.01 58.69 1,614,333 +0.92(+1.59%)
Feb 22, 2021 56.31 58.71 56.27 57.77 1,397,620 +1.76(+3.14%)
Feb 19, 2021 55.14 56.13 55.12 56.01 529,552 +0.97(+1.76%)
Feb 18, 2021 56.30 56.30 54.88 55.04 960,607 -1.50(-2.66%)
Feb 17, 2021 56.33 56.89 55.47 56.54 1,156,244 +0.74(+1.33%)
Feb 16, 2021 55.67 56.41 55.34 55.80 1,018,772 +1.40(+2.57%)
Feb 12, 2021 53.17 54.43 53.03 54.40 778,955 +0.86(+1.60%)
Feb 11, 2021 54.24 54.24 52.38 53.54 959,002 -0.80(-1.47%)
Feb 10, 2021 53.61 54.41 53.11 54.34 1,222,934 +0.98(+1.84%)
Feb 09, 2021 53.51 53.70 52.67 53.36 945,117 -0.54(-1.01%)
Feb 08, 2021 52.49 54.15 52.43 53.90 1,656,457 +2.18(+4.21%)
Feb 05, 2021 51.96 52.18 51.52 51.72 1,458,812 +0.53(+1.04%)
Feb 04, 2021 51.09 51.22 50.16 51.19 1,111,010 +0.51(+1.00%)
Feb 03, 2021 48.88 50.81 48.79 50.68 1,228,477 +2.04(+4.19%)
Feb 02, 2021 49.13 49.74 48.63 48.64 946,219 +0.53(+1.09%)
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.