Energy ETF Vanguard (NY: VDE )

122.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.64 61.25 60.40 60.64 931,630 -0.32(-0.53%)
Aug 30, 2021 62.11 62.21 60.96 60.97 776,412 -0.78(-1.26%)
Aug 27, 2021 60.64 62.15 60.64 61.74 983,637 +1.79(+2.99%)
Aug 26, 2021 60.52 60.86 59.81 59.95 803,854 -0.88(-1.45%)
Aug 25, 2021 60.23 61.22 59.78 60.83 880,163 +0.53(+0.87%)
Aug 24, 2021 59.82 60.62 59.72 60.31 1,094,194 +1.04(+1.76%)
Aug 23, 2021 58.51 59.45 58.42 59.26 1,154,365 +2.16(+3.78%)
Aug 20, 2021 56.41 57.42 56.22 57.10 1,385,990 +0.22(+0.39%)
Aug 19, 2021 57.41 57.84 56.11 56.88 2,990,065 -1.64(-2.80%)
Aug 18, 2021 59.74 60.27 58.43 58.52 1,302,694 -1.30(-2.18%)
Aug 17, 2021 59.76 60.75 59.22 59.82 1,209,797 -0.43(-0.71%)
Aug 16, 2021 60.71 60.71 59.82 60.25 1,093,643 -1.20(-1.96%)
Aug 13, 2021 62.30 62.32 61.41 61.46 850,435 -0.94(-1.50%)
Aug 12, 2021 62.43 62.82 61.65 62.39 719,238 -0.10(-0.16%)
Aug 11, 2021 61.98 62.61 61.48 62.49 1,242,551 +0.38(+0.62%)
Aug 10, 2021 61.23 62.25 61.23 62.11 1,047,004 +1.19(+1.96%)
Aug 09, 2021 60.94 61.35 60.42 60.91 1,181,355 -0.86(-1.39%)
Aug 06, 2021 61.76 62.27 61.43 61.77 1,044,696 +0.58(+0.95%)
Aug 05, 2021 60.73 62.00 60.58 61.19 1,915,931 +0.78(+1.28%)
Aug 04, 2021 61.13 61.86 60.36 60.41 1,427,099 -1.86(-2.99%)
Aug 03, 2021 61.04 62.39 60.38 62.28 1,522,852 +1.01(+1.64%)
Aug 02, 2021 61.78 63.34 61.14 61.27 1,398,950 -0.52(-0.84%)
Jul 30, 2021 62.57 62.80 61.39 61.79 1,381,198 -0.94(-1.49%)
Jul 29, 2021 63.01 63.21 62.35 62.72 1,260,919 +0.50(+0.80%)
Jul 28, 2021 61.89 62.76 61.20 62.22 998,439 +0.61(+0.98%)
Jul 27, 2021 61.88 61.88 60.98 61.62 1,458,656 -0.77(-1.23%)
Jul 26, 2021 61.00 62.69 61.00 62.38 1,674,934 +1.54(+2.54%)
Jul 23, 2021 61.25 61.25 60.20 60.84 1,198,837 -0.31(-0.51%)
Jul 22, 2021 61.74 61.82 60.57 61.15 1,935,470 -0.69(-1.11%)
Jul 21, 2021 60.85 62.38 60.82 61.84 1,592,026 +2.17(+3.63%)
Jul 20, 2021 58.86 60.26 58.34 59.67 4,300,538 +0.95(+1.62%)
Jul 19, 2021 58.81 59.57 57.91 58.72 3,506,467 -2.27(-3.73%)
Jul 16, 2021 63.32 63.32 60.83 60.99 1,468,819 -1.77(-2.83%)
Jul 15, 2021 62.98 63.81 62.46 62.77 1,398,665 -0.90(-1.41%)
Jul 14, 2021 66.05 66.73 63.44 63.67 1,230,785 -2.10(-3.19%)
Jul 13, 2021 65.98 66.34 65.36 65.76 1,037,502 -0.56(-0.85%)
Jul 12, 2021 65.71 66.74 65.25 66.33 3,070,634 -0.07(-0.11%)
Jul 09, 2021 65.88 66.52 65.10 66.40 717,189 +1.38(+2.13%)
Jul 08, 2021 63.98 65.65 63.88 65.01 992,388 -0.21(-0.31%)
Jul 07, 2021 66.25 66.94 64.49 65.22 1,103,238 -1.18(-1.77%)
Jul 06, 2021 68.65 68.65 66.06 66.40 1,105,999 -2.27(-3.31%)
Jul 02, 2021 68.82 68.89 68.04 68.67 540,114 -0.22(-0.32%)
Jul 01, 2021 69.31 69.46 68.32 68.89 1,027,342 +1.22(+1.81%)
Jun 30, 2021 67.14 67.92 67.04 67.67 732,775 +0.88(+1.32%)
Jun 29, 2021 67.64 67.98 66.77 66.79 1,167,390 -0.36(-0.53%)
Jun 28, 2021 69.29 69.29 66.85 67.15 887,055 -2.30(-3.31%)
Jun 25, 2021 69.54 69.64 69.07 69.45 646,179 +0.29(+0.43%)
Jun 24, 2021 68.91 69.26 68.24 69.15 859,464 +0.62(+0.91%)
Jun 23, 2021 69.05 69.78 68.50 68.53 710,979 +0.20(+0.29%)
Jun 22, 2021 67.73 68.55 66.94 68.33 875,927 +0.50(+0.74%)
Jun 21, 2021 65.70 67.96 65.70 67.83 1,402,419 +2.77(+4.26%)
Jun 18, 2021 65.48 66.45 65.01 65.06 1,588,156 -1.87(-2.80%)
Jun 17, 2021 69.28 69.85 65.98 66.93 1,845,485 -2.62(-3.76%)
Jun 16, 2021 69.68 70.25 68.83 69.55 1,097,860 -0.24(-0.34%)
Jun 15, 2021 68.89 69.88 68.75 69.79 1,037,428 +1.37(+2.00%)
Jun 14, 2021 69.15 69.54 67.96 68.42 1,254,599 -0.30(-0.44%)
Jun 11, 2021 69.25 69.58 68.67 68.72 1,083,691 -0.16(-0.23%)
Jun 10, 2021 69.86 70.19 68.08 68.88 1,040,556 -0.11(-0.15%)
Jun 09, 2021 69.68 69.92 68.93 68.98 839,474 -0.36(-0.52%)
Jun 08, 2021 68.65 69.55 67.69 69.35 1,021,893 +0.62(+0.90%)
Jun 07, 2021 69.05 69.43 68.68 68.73 972,946 -0.25(-0.36%)
Jun 04, 2021 68.93 69.28 67.96 68.98 956,393 +0.50(+0.74%)
Jun 03, 2021 68.06 68.88 67.56 68.47 953,522 +0.20(+0.30%)
Jun 02, 2021 67.38 68.63 66.55 68.27 1,226,115 +1.30(+1.94%)
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.