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 (%)
Dec 29, 2023 116.22 116.44 115.31 115.56 591,353 -0.39(-0.34%)
Dec 28, 2023 117.13 117.59 115.91 115.95 526,128 -1.67(-1.42%)
Dec 27, 2023 118.18 118.61 117.33 117.62 595,732 -0.69(-0.58%)
Dec 26, 2023 118.18 118.84 117.75 118.31 531,379 +1.13(+0.97%)
Dec 22, 2023 117.57 118.11 116.96 117.17 403,738 +0.33(+0.28%)
Dec 21, 2023 116.42 116.88 115.66 116.85 430,766 +0.66(+0.57%)
Dec 20, 2023 117.77 118.49 116.09 116.19 393,252 -1.28(-1.09%)
Dec 19, 2023 116.28 117.48 115.97 117.47 562,462 +1.43(+1.23%)
Dec 18, 2023 116.69 117.69 115.91 116.04 539,249 +1.09(+0.95%)
Dec 15, 2023 114.95 115.34 114.09 114.95 626,075 -0.69(-0.60%)
Dec 14, 2023 113.52 115.79 113.52 115.64 881,402 +3.40(+3.03%)
Dec 13, 2023 110.89 112.34 110.32 112.24 734,650 +1.53(+1.38%)
Dec 12, 2023 111.18 111.35 110.03 110.71 683,781 -1.66(-1.48%)
Dec 11, 2023 112.25 112.69 111.75 112.37 730,970 +0.07(+0.06%)
Dec 08, 2023 111.76 112.62 111.56 112.30 1,322,895 +1.32(+1.19%)
Dec 07, 2023 112.17 112.74 110.62 110.98 940,333 -0.57(-0.51%)
Dec 06, 2023 112.85 113.55 111.30 111.55 846,046 -2.04(-1.80%)
Dec 05, 2023 115.59 115.78 113.48 113.59 855,377 -2.04(-1.77%)
Dec 04, 2023 115.51 116.46 114.96 115.63 558,344 -0.81(-0.70%)
Dec 01, 2023 115.54 117.76 115.15 116.44 566,465 +0.70(+0.61%)
Nov 30, 2023 115.97 117.49 114.40 115.74 552,506 +0.79(+0.69%)
Nov 29, 2023 116.55 116.58 114.64 114.95 716,403 -0.82(-0.71%)
Nov 28, 2023 115.96 116.85 115.62 115.77 448,487 -0.01(-0.01%)
Nov 27, 2023 115.74 116.02 114.80 115.78 481,035 -0.56(-0.48%)
Nov 24, 2023 115.74 117.19 115.74 116.33 198,148 +0.59(+0.51%)
Nov 22, 2023 113.51 115.90 112.84 115.75 470,350 -0.09(-0.08%)
Nov 21, 2023 115.44 116.08 114.82 115.83 555,878 -0.27(-0.24%)
Nov 20, 2023 116.87 117.19 116.11 116.11 826,992 +0.13(+0.11%)
Nov 17, 2023 114.68 116.69 114.43 115.98 493,969 +2.33(+2.05%)
Nov 16, 2023 114.82 115.21 112.41 113.65 742,051 -2.29(-1.98%)
Nov 15, 2023 116.03 117.50 115.83 115.94 488,688 -0.34(-0.29%)
Nov 14, 2023 115.72 116.59 115.39 116.28 565,326 +1.14(+0.99%)
Nov 13, 2023 114.50 115.39 114.14 115.14 498,222 +0.86(+0.75%)
Nov 10, 2023 114.26 114.61 113.26 114.28 464,851 +1.12(+0.99%)
Nov 09, 2023 114.06 114.56 113.08 113.16 691,154 -0.25(-0.22%)
Nov 08, 2023 114.30 115.10 113.37 113.41 635,299 -1.39(-1.21%)
Nov 07, 2023 115.90 116.15 114.42 114.80 600,337 -2.85(-2.42%)
Nov 06, 2023 119.89 119.93 117.26 117.65 941,857 -1.67(-1.40%)
Nov 03, 2023 120.32 120.65 118.57 119.32 366,000 -1.08(-0.90%)
Nov 02, 2023 117.15 120.56 116.54 120.40 560,908 +3.53(+3.02%)
Nov 01, 2023 117.80 118.48 116.69 116.87 456,303 -0.25(-0.22%)
Oct 31, 2023 116.84 117.34 115.63 117.12 597,799 +0.44(+0.38%)
Oct 30, 2023 116.67 117.56 115.55 116.68 579,620 +0.33(+0.29%)
Oct 27, 2023 118.79 119.20 115.94 116.35 2,826,448 -2.45(-2.06%)
Oct 26, 2023 118.64 119.31 117.52 118.80 452,203 -0.88(-0.73%)
Oct 25, 2023 119.95 120.56 119.09 119.68 495,173 -0.30(-0.25%)
Oct 24, 2023 121.89 121.89 119.95 119.98 460,828 -1.49(-1.23%)
Oct 23, 2023 122.52 122.77 120.96 121.48 488,068 -1.99(-1.61%)
Oct 20, 2023 125.47 125.77 123.09 123.47 1,012,364 -2.19(-1.74%)
Oct 19, 2023 125.29 126.60 124.18 125.66 681,760 -0.10(-0.08%)
Oct 18, 2023 125.21 126.36 125.06 125.76 1,224,838 +0.99(+0.79%)
Oct 17, 2023 123.11 125.16 123.11 124.77 1,101,270 +1.33(+1.08%)
Oct 16, 2023 123.44 123.79 122.28 123.44 460,950 +0.62(+0.50%)
Oct 13, 2023 122.07 123.40 121.49 122.83 319,990 +2.67(+2.23%)
Oct 12, 2023 121.37 121.37 119.55 120.15 302,262 +0.07(+0.06%)
Oct 11, 2023 119.75 120.20 118.55 120.08 407,398 -1.36(-1.12%)
Oct 10, 2023 121.68 122.30 120.86 121.44 344,417 +0.01(+0.01%)
Oct 09, 2023 120.65 121.81 119.74 121.43 525,680 +4.18(+3.57%)
Oct 06, 2023 116.38 118.33 115.20 117.25 564,971 +0.69(+0.59%)
Oct 05, 2023 115.62 117.54 115.60 116.56 493,181 -0.45(-0.38%)
Oct 04, 2023 119.35 119.45 116.06 117.01 1,020,611 -4.10(-3.39%)
Oct 03, 2023 120.82 121.32 119.90 121.11 527,873 -0.13(-0.10%)
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.