Energy ETF Vanguard (NY: VDE )

125.25 +2.49 (+2.03%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 65.67 67.01 65.52 66.97 1,295,197 +2.67(+4.15%)
May 28, 2021 64.61 64.61 64.00 64.30 688,767 +0.07(+0.11%)
May 27, 2021 64.39 64.98 63.91 64.23 470,861 +0.12(+0.19%)
May 26, 2021 63.50 64.30 63.21 64.11 620,090 +0.67(+1.06%)
May 25, 2021 64.72 64.79 63.31 63.43 874,599 -1.33(-2.05%)
May 24, 2021 64.63 64.93 63.84 64.76 741,518 +0.55(+0.85%)
May 21, 2021 64.76 65.16 64.15 64.21 703,609 +0.16(+0.25%)
May 20, 2021 64.06 64.31 63.08 64.05 953,482 -0.06(-0.10%)
May 19, 2021 64.17 64.80 63.16 64.11 1,162,492 -1.60(-2.43%)
May 18, 2021 67.17 67.38 65.61 65.71 850,360 -1.53(-2.27%)
May 17, 2021 65.54 67.24 65.25 67.24 1,144,597 +1.57(+2.40%)
May 14, 2021 64.33 65.87 64.33 65.67 1,641,632 +2.16(+3.39%)
May 13, 2021 63.70 64.86 62.62 63.51 1,425,940 -0.91(-1.41%)
May 12, 2021 64.49 66.36 64.11 64.42 1,237,099 +0.20(+0.32%)
May 11, 2021 64.21 65.31 63.51 64.22 1,786,166 -1.38(-2.10%)
May 10, 2021 66.56 67.60 65.60 65.60 2,135,639 -0.28(-0.43%)
May 07, 2021 63.79 65.88 63.58 65.88 968,319 +1.40(+2.17%)
May 06, 2021 64.30 64.49 62.90 64.49 999,340 +0.27(+0.43%)
May 05, 2021 63.65 64.43 62.41 64.21 1,045,869 +2.01(+3.22%)
May 04, 2021 62.22 62.66 61.38 62.21 991,048 +0.11(+0.17%)
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.