Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 48.91 48.91 47.12 48.40 338,912 -0.74(-1.51%)
Nov 26, 2008 45.44 49.23 45.10 49.15 416,296 +3.09(+6.70%)
Nov 25, 2008 45.88 46.47 44.62 46.06 325,323 +0.64(+1.41%)
Nov 24, 2008 43.60 46.64 42.76 45.42 402,398 +2.88(+6.77%)
Nov 21, 2008 38.22 42.74 38.22 42.54 838,560 +4.44(+11.67%)
Nov 20, 2008 42.65 42.78 38.06 38.09 358,959 -5.49(-12.59%)
Nov 19, 2008 46.27 46.93 43.53 43.58 104,506 -2.89(-6.23%)
Nov 18, 2008 44.97 46.64 44.17 46.47 192,155 +1.37(+3.04%)
Nov 17, 2008 45.70 46.97 45.10 45.10 76,608 -0.69(-1.52%)
Nov 14, 2008 46.24 48.63 45.35 45.80 197,906 -2.46(-5.10%)
Nov 13, 2008 43.77 48.26 41.61 48.26 384,290 +4.98(+11.52%)
Nov 12, 2008 45.66 46.11 43.19 43.27 222,680 -3.64(-7.75%)
Nov 11, 2008 47.43 48.10 46.13 46.91 221,367 -1.82(-3.73%)
Nov 10, 2008 49.98 50.38 47.66 48.73 269,423 +0.22(+0.45%)
Nov 07, 2008 46.71 48.50 46.65 48.50 205,481 +1.93(+4.15%)
Nov 06, 2008 48.65 49.31 45.95 46.57 209,853 -2.91(-5.89%)
Nov 05, 2008 50.98 52.04 49.31 49.49 123,049 -2.53(-4.86%)
Nov 04, 2008 49.58 52.10 49.58 52.01 138,931 +3.30(+6.78%)
Nov 03, 2008 49.65 50.14 48.04 48.71 159,546 -1.10(-2.20%)
Oct 31, 2008 48.85 51.50 47.96 49.81 283,428 +0.41(+0.83%)
Oct 30, 2008 48.37 49.58 46.54 49.40 422,509 +2.89(+6.21%)
Oct 29, 2008 45.44 49.19 45.44 46.51 263,573 +1.18(+2.61%)
Oct 28, 2008 42.60 45.40 40.27 45.33 282,726 +4.74(+11.67%)
Oct 27, 2008 42.43 44.38 40.56 40.59 185,583 -2.99(-6.87%)
Oct 24, 2008 42.54 44.52 40.89 43.59 461,050 -1.90(-4.17%)
Oct 23, 2008 44.03 46.05 41.64 45.48 798,702 +2.49(+5.78%)
Oct 22, 2008 46.77 46.77 42.04 43.00 295,179 -5.32(-11.01%)
Oct 21, 2008 49.57 50.36 47.42 48.32 245,444 -2.12(-4.20%)
Oct 20, 2008 46.79 50.44 46.70 50.44 364,555 +5.22(+11.54%)
Oct 17, 2008 44.41 48.78 43.13 45.22 369,498 -0.05(-0.12%)
Oct 16, 2008 42.74 45.27 39.92 45.27 483,026 +3.23(+7.68%)
Oct 15, 2008 48.85 48.85 41.98 42.04 268,766 -8.15(-16.24%)
Oct 14, 2008 53.29 53.69 47.96 50.20 397,065 +0.22(+0.44%)
Oct 13, 2008 44.76 50.17 44.10 49.97 263,018 +7.30(+17.10%)
Oct 10, 2008 41.30 44.96 38.61 42.68 588,481 -3.45(-7.49%)
Oct 09, 2008 51.05 53.02 45.87 46.13 362,340 -5.10(-9.95%)
Oct 08, 2008 47.98 53.37 47.98 51.23 237,446 +0.32(+0.63%)
Oct 07, 2008 55.17 56.22 50.80 50.91 317,734 -3.41(-6.27%)
Oct 06, 2008 55.19 55.20 50.28 54.32 516,816 -2.57(-4.51%)
Oct 03, 2008 57.31 60.74 56.78 56.88 609,375 -0.11(-0.20%)
Oct 02, 2008 60.47 60.92 56.97 57.00 555,918 -4.42(-7.19%)
Oct 01, 2008 62.71 62.71 59.22 61.41 306,319 -0.88(-1.42%)
Sep 30, 2008 60.14 63.11 60.14 62.30 253,712 +2.18(+3.62%)
Sep 29, 2008 65.32 65.32 58.49 60.12 230,793 -6.70(-10.03%)
Sep 26, 2008 66.33 67.45 64.98 66.82 0 -1.16(-1.71%)
Sep 25, 2008 65.62 68.62 65.62 67.98 106,972 +1.43(+2.14%)
Sep 24, 2008 68.16 68.16 66.55 66.56 208,112 -0.44(-0.66%)
Sep 23, 2008 68.82 69.77 66.59 67.00 232,146 -1.81(-2.63%)
Sep 22, 2008 68.84 71.17 68.81 68.81 371,795 -0.83(-1.19%)
Sep 19, 2008 70.39 70.39 67.14 69.64 0 +4.52(+6.95%)
Sep 18, 2008 63.89 65.62 62.14 65.12 558,531 +2.11(+3.35%)
Sep 17, 2008 64.64 65.99 62.36 63.00 544,482 -1.60(-2.47%)
Sep 16, 2008 61.09 64.66 59.86 64.60 478,234 +1.72(+2.74%)
Sep 15, 2008 65.02 65.83 62.52 62.88 505,128 -4.58(-6.79%)
Sep 12, 2008 65.46 67.51 65.46 67.46 421,595 +2.09(+3.20%)
Sep 11, 2008 64.27 65.44 62.74 65.37 429,090 +0.94(+1.45%)
Sep 10, 2008 62.94 65.00 62.54 64.43 412,219 +2.33(+3.76%)
Sep 09, 2008 65.33 66.21 62.10 62.10 343,169 -4.56(-6.84%)
Sep 08, 2008 68.32 68.78 65.99 66.66 722,533 -0.65(-0.96%)
Sep 05, 2008 67.70 67.77 65.54 67.31 0 -0.20(-0.30%)
Sep 04, 2008 67.33 69.67 66.65 67.51 276,164 -1.65(-2.39%)
Sep 03, 2008 69.68 70.31 68.16 69.16 196,547 -0.39(-0.56%)
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.