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 (%)
Feb 28, 2023 113.64 113.64 111.06 111.06 268,149 -1.64(-1.45%)
Feb 27, 2023 112.42 113.10 111.62 112.70 268,376 +0.43(+0.38%)
Feb 24, 2023 111.17 112.43 109.95 112.27 260,617 +0.29(+0.26%)
Feb 23, 2023 111.81 112.62 110.78 111.99 277,183 +1.77(+1.61%)
Feb 22, 2023 110.71 111.59 109.19 110.22 429,744 -0.78(-0.70%)
Feb 21, 2023 111.25 112.32 110.82 111.00 306,732 -0.72(-0.65%)
Feb 17, 2023 114.30 114.31 111.25 111.72 402,577 -4.26(-3.67%)
Feb 16, 2023 116.62 117.59 115.86 115.98 214,966 -1.16(-0.99%)
Feb 15, 2023 117.62 117.62 115.52 117.14 329,695 -1.76(-1.48%)
Feb 14, 2023 117.96 119.68 117.50 118.90 213,427 +0.20(+0.17%)
Feb 13, 2023 118.47 119.24 117.29 118.70 439,343 -0.48(-0.40%)
Feb 10, 2023 116.44 119.39 116.42 119.18 417,991 +4.52(+3.95%)
Feb 09, 2023 115.88 116.08 114.58 114.66 338,773 -1.09(-0.95%)
Feb 08, 2023 116.59 117.34 115.02 115.75 287,990 -0.91(-0.78%)
Feb 07, 2023 113.96 116.89 113.25 116.66 453,122 +3.50(+3.10%)
Feb 06, 2023 113.84 114.61 111.89 113.16 351,675 -0.61(-0.54%)
Feb 03, 2023 114.48 116.46 113.65 113.77 514,658 -0.26(-0.23%)
Feb 02, 2023 116.46 116.46 112.80 114.03 1,319,761 -2.74(-2.35%)
Feb 01, 2023 118.45 118.86 115.01 116.77 744,369 -2.18(-1.83%)
Jan 31, 2023 117.33 119.06 116.21 118.95 380,802 +1.29(+1.09%)
Jan 30, 2023 119.37 119.64 117.57 117.66 597,324 -2.72(-2.26%)
Jan 27, 2023 122.36 122.78 120.24 120.38 407,416 -2.21(-1.80%)
Jan 26, 2023 120.85 122.67 119.44 122.59 421,156 +3.59(+3.02%)
Jan 25, 2023 118.25 119.03 116.59 119.00 492,266 -0.08(-0.06%)
Jan 24, 2023 119.28 119.28 117.27 119.07 412,960 -0.40(-0.33%)
Jan 23, 2023 119.92 120.75 119.13 119.47 319,832 +0.09(+0.07%)
Jan 20, 2023 118.24 119.62 117.23 119.39 246,486 +1.52(+1.29%)
Jan 19, 2023 115.96 118.41 115.60 117.86 337,935 +1.31(+1.13%)
Jan 18, 2023 119.45 120.80 116.48 116.55 494,177 -2.23(-1.88%)
Jan 17, 2023 119.07 120.08 118.37 118.78 468,170 +0.12(+0.10%)
Jan 13, 2023 118.36 118.99 117.02 118.66 421,442 +0.26(+0.22%)
Jan 12, 2023 116.68 119.21 116.66 118.40 675,576 +2.33(+2.01%)
Jan 11, 2023 116.68 116.87 114.82 116.06 872,457 +0.40(+0.35%)
Jan 10, 2023 115.28 115.80 113.81 115.66 280,591 +0.95(+0.83%)
Jan 09, 2023 116.93 117.05 114.49 114.71 511,132 -0.20(-0.17%)
Jan 06, 2023 114.30 116.36 114.11 114.91 542,540 +1.92(+1.69%)
Jan 05, 2023 110.98 113.53 110.73 113.00 461,459 +1.86(+1.67%)
Jan 04, 2023 109.12 111.71 109.02 111.14 583,024 +0.20(+0.18%)
Jan 03, 2023 114.66 115.18 109.67 110.94 1,083,877 -4.58(-3.97%)
Dec 30, 2022 114.08 115.68 114.08 115.52 489,242 +0.72(+0.63%)
Dec 29, 2022 112.83 115.25 112.83 114.80 464,916 +1.31(+1.16%)
Dec 28, 2022 116.19 116.20 113.08 113.48 520,883 -2.98(-2.56%)
Dec 27, 2022 115.92 116.79 115.30 116.46 544,867 +1.16(+1.01%)
Dec 23, 2022 112.54 115.30 112.54 115.30 578,431 +3.68(+3.29%)
Dec 22, 2022 114.36 114.56 109.40 111.63 598,206 -2.86(-2.50%)
Dec 21, 2022 114.16 114.87 112.79 114.48 609,319 +2.25(+2.00%)
Dec 20, 2022 110.64 112.85 110.42 112.23 666,925 +1.69(+1.53%)
Dec 19, 2022 111.47 112.18 109.71 110.55 394,491 -0.22(-0.20%)
Dec 16, 2022 110.05 111.13 109.24 110.77 371,415 -1.46(-1.30%)
Dec 15, 2022 111.46 112.43 110.25 112.23 419,542 -0.57(-0.51%)
Dec 14, 2022 114.20 114.71 111.81 112.80 498,472 -0.66(-0.58%)
Dec 13, 2022 113.84 114.54 112.65 113.45 735,653 +2.10(+1.89%)
Dec 12, 2022 109.05 111.66 108.77 111.36 577,190 +2.81(+2.59%)
Dec 09, 2022 110.80 111.95 108.44 108.55 595,426 -2.46(-2.21%)
Dec 08, 2022 113.97 114.52 110.41 111.01 604,504 -0.66(-0.59%)
Dec 07, 2022 111.83 113.48 110.74 111.67 948,436 -0.31(-0.28%)
Dec 06, 2022 114.20 115.81 111.31 111.98 871,421 -3.09(-2.68%)
Dec 05, 2022 120.10 120.54 114.24 115.07 1,226,656 -3.85(-3.24%)
Dec 02, 2022 118.72 120.17 118.29 118.92 612,187 -0.60(-0.50%)
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.