Energy ETF Vanguard (NY: VDE )

69.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.11 73.11 72.42 72.76 608,688 +0.08(+0.11%)
May 27, 2021 72.86 73.53 72.32 72.68 416,117 +0.14(+0.19%)
May 26, 2021 71.85 72.76 71.53 72.54 547,996 +0.76(+1.06%)
May 25, 2021 73.24 73.31 71.64 71.78 772,914 -1.50(-2.05%)
May 24, 2021 73.13 73.47 72.24 73.28 655,306 +0.62(+0.85%)
May 21, 2021 73.28 73.73 72.59 72.66 621,804 +0.18(+0.25%)
May 20, 2021 72.49 72.77 71.38 72.48 842,626 -0.07(-0.10%)
May 19, 2021 72.61 73.33 71.47 72.55 1,027,335 -1.81(-2.43%)
May 18, 2021 76.01 76.25 74.24 74.36 751,493 -1.73(-2.27%)
May 17, 2021 74.16 76.09 73.84 76.09 1,011,521 +1.78(+2.40%)
May 14, 2021 72.79 74.54 72.79 74.31 1,450,768 +2.44(+3.40%)
May 13, 2021 72.08 73.39 70.86 71.87 1,260,153 -1.03(-1.41%)
May 12, 2021 72.97 75.09 72.55 72.90 1,093,268 +0.23(+0.32%)
May 11, 2021 72.66 73.90 71.86 72.67 1,578,498 -1.56(-2.10%)
May 10, 2021 75.32 76.49 74.23 74.23 1,887,339 -0.32(-0.43%)
May 07, 2021 72.18 74.55 71.95 74.55 855,738 +1.58(+2.17%)
May 06, 2021 72.76 72.97 71.18 72.97 883,152 +0.31(+0.43%)
May 05, 2021 72.02 72.91 70.62 72.66 924,271 +2.27(+3.22%)
May 04, 2021 70.41 70.90 69.46 70.39 875,824 +0.12(+0.17%)
May 03, 2021 69.15 70.43 68.99 70.27 700,751 +1.98(+2.90%)
Apr 30, 2021 69.17 70.15 68.22 68.29 753,400 -1.97(-2.80%)
Apr 29, 2021 70.51 71.19 69.33 70.26 903,816 +0.76(+1.09%)
Apr 28, 2021 67.55 69.82 67.55 69.50 857,052 +2.36(+3.52%)
Apr 27, 2021 66.63 67.40 66.28 67.14 643,959 +0.76(+1.14%)
Apr 26, 2021 65.69 66.82 65.62 66.38 829,568 +0.57(+0.87%)
Apr 23, 2021 65.27 66.10 64.89 65.81 568,100 +0.63(+0.97%)
Apr 22, 2021 66.28 66.28 64.92 65.18 703,608 -0.78(-1.18%)
Apr 21, 2021 64.31 66.09 63.91 65.96 668,641 +0.92(+1.41%)
Apr 20, 2021 66.86 66.86 64.36 65.04 1,457,009 -1.90(-2.84%)
Apr 19, 2021 67.09 67.75 66.37 66.94 709,259 -0.13(-0.19%)
Apr 16, 2021 68.07 68.26 66.80 67.07 493,600 -0.64(-0.95%)
Apr 15, 2021 68.39 68.39 67.32 67.71 645,585 -0.55(-0.81%)
Apr 14, 2021 66.76 69.19 66.75 68.26 807,035 +2.05(+3.10%)
Apr 13, 2021 66.14 66.57 65.59 66.21 763,868 +0.05(+0.08%)
Apr 12, 2021 67.21 67.79 65.97 66.16 1,161,214 -0.62(-0.93%)
Apr 09, 2021 67.21 67.81 66.47 66.78 869,500 -0.54(-0.80%)
Apr 08, 2021 67.73 67.73 66.48 67.32 920,215 -0.95(-1.39%)
Apr 07, 2021 68.04 68.59 67.73 68.27 660,559 +0.29(+0.43%)
Apr 06, 2021 68.42 69.46 67.89 67.98 750,580 -0.01(-0.01%)
Apr 05, 2021 69.73 69.73 67.65 67.99 1,367,537 -1.84(-2.63%)
Apr 01, 2021 68.47 69.84 67.96 69.83 1,423,300 +1.83(+2.69%)
Mar 31, 2021 68.44 68.54 67.66 68.00 1,484,162 -0.36(-0.53%)
Mar 30, 2021 68.35 69.07 67.71 68.36 1,023,261 -0.53(-0.77%)
Mar 29, 2021 69.41 69.62 68.07 68.89 1,058,761 -1.07(-1.53%)
Mar 26, 2021 69.45 69.99 68.64 69.96 1,211,800 +1.22(+1.77%)
Mar 25, 2021 67.39 69.02 66.12 68.74 1,218,754 +0.28(+0.41%)
Mar 24, 2021 67.97 69.46 67.97 68.46 1,280,223 +1.64(+2.45%)
Mar 23, 2021 66.74 68.42 66.32 66.82 1,412,745 -1.36(-1.99%)
Mar 22, 2021 68.84 69.01 68.15 68.18 903,704 -0.83(-1.20%)
Mar 19, 2021 68.66 70.04 67.78 69.01 949,000 +0.32(+0.47%)
Mar 18, 2021 71.70 71.84 68.37 68.69 2,345,265 -3.52(-4.87%)
Mar 17, 2021 71.30 72.49 70.76 72.21 873,542 +0.59(+0.82%)
Mar 16, 2021 72.63 72.63 71.21 71.62 1,146,776 -2.10(-2.85%)
Mar 15, 2021 74.47 74.55 72.87 73.72 1,325,722 -0.75(-1.01%)
Mar 12, 2021 74.62 75.16 73.94 74.47 1,137,200 +0.05(+0.07%)
Mar 11, 2021 74.56 75.60 74.14 74.42 1,452,408 +0.18(+0.24%)
Mar 10, 2021 72.06 74.48 72.05 74.24 1,742,506 +2.18(+3.03%)
Mar 09, 2021 73.40 74.07 71.78 72.06 1,409,922 -1.51(-2.05%)
Mar 08, 2021 74.23 74.60 72.43 73.57 2,000,516 +0.12(+0.16%)
Mar 05, 2021 72.86 73.59 70.82 73.45 2,559,100 +2.60(+3.67%)
Mar 04, 2021 69.69 72.03 69.05 70.85 2,101,902 +1.81(+2.62%)
Mar 03, 2021 68.51 70.61 68.51 69.04 1,495,422 +0.99(+1.45%)
Mar 02, 2021 68.66 69.25 68.00 68.05 1,317,428 -0.46(-0.67%)
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.