Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 48.27 48.55 47.25 48.12 1,025,598 +0.50(+1.05%)
Jan 29, 2021 48.53 49.23 47.46 47.62 1,196,950 -1.53(-3.12%)
Jan 28, 2021 48.99 49.81 48.57 49.15 920,905 +0.49(+1.01%)
Jan 27, 2021 48.36 49.98 47.72 48.66 1,734,082 -0.55(-1.12%)
Jan 26, 2021 50.66 51.47 49.18 49.21 925,296 -1.07(-2.12%)
Jan 25, 2021 50.30 50.50 49.36 50.28 1,350,604 -0.47(-0.93%)
Jan 22, 2021 49.80 50.87 49.37 50.75 1,027,558 -0.17(-0.33%)
Jan 21, 2021 52.50 52.67 50.40 50.92 2,026,609 -1.81(-3.43%)
Jan 20, 2021 53.13 53.15 52.20 52.73 1,245,462 +0.09(+0.17%)
Jan 19, 2021 52.29 52.97 52.08 52.64 1,200,175 +0.99(+1.91%)
Jan 15, 2021 52.85 52.87 51.11 51.65 1,811,885 -2.06(-3.84%)
Jan 14, 2021 52.38 54.24 52.38 53.72 1,338,373 +1.64(+3.16%)
Jan 13, 2021 52.76 52.76 51.75 52.07 1,175,710 -0.47(-0.90%)
Jan 12, 2021 51.35 52.81 51.03 52.55 3,879,369 +1.86(+3.68%)
Jan 11, 2021 48.89 50.87 48.56 50.68 1,097,126 +0.79(+1.58%)
Jan 08, 2021 50.57 50.58 49.48 49.90 1,074,192 -0.16(-0.31%)
Jan 07, 2021 49.76 50.52 49.24 50.05 2,276,283 +0.83(+1.69%)
Jan 06, 2021 48.65 49.72 48.06 49.22 1,932,179 +1.47(+3.08%)
Jan 05, 2021 46.01 48.97 46.01 47.75 2,458,161 +2.14(+4.70%)
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.