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, 2014 84.10 84.34 81.32 81.51 972,106 -6.01(-6.86%)
Nov 26, 2014 88.24 87.52 87.52 87.52 433,615 -1.11(-1.26%)
Nov 25, 2014 90.44 90.62 88.48 88.64 472,957 -1.46(-1.62%)
Nov 24, 2014 90.60 90.94 89.68 90.09 453,508 -0.65(-0.72%)
Nov 21, 2014 91.15 91.50 90.13 90.74 423,823 +1.11(+1.24%)
Nov 20, 2014 88.54 89.71 88.41 89.63 347,985 +1.13(+1.27%)
Nov 19, 2014 88.18 88.74 87.32 88.50 824,713 +0.43(+0.49%)
Nov 18, 2014 87.85 88.69 87.63 88.07 350,770 +0.04(+0.05%)
Nov 17, 2014 87.79 88.50 87.61 88.03 386,831 -0.46(-0.52%)
Nov 14, 2014 87.91 88.56 87.44 88.49 384,429 +0.91(+1.04%)
Nov 13, 2014 88.43 88.43 86.29 87.57 554,554 -1.23(-1.38%)
Nov 12, 2014 88.90 89.88 88.66 88.80 467,080 -0.72(-0.81%)
Nov 11, 2014 89.34 89.73 88.48 89.52 488,224 +0.29(+0.32%)
Nov 10, 2014 90.75 91.19 88.99 89.23 361,748 -0.88(-0.98%)
Nov 07, 2014 88.99 90.68 88.99 90.12 334,102 +1.26(+1.42%)
Nov 06, 2014 87.22 88.86 86.99 88.86 478,587 +1.08(+1.23%)
Nov 05, 2014 87.37 88.24 86.59 87.78 398,270 +1.45(+1.68%)
Nov 04, 2014 87.42 87.42 85.69 86.33 402,943 -1.94(-2.20%)
Nov 03, 2014 89.91 90.77 88.07 88.27 408,984 -1.56(-1.73%)
Oct 31, 2014 88.51 89.91 87.39 89.83 519,744 +1.79(+2.03%)
Oct 30, 2014 87.82 88.43 87.05 88.04 363,935 -0.37(-0.42%)
Oct 29, 2014 88.84 89.64 87.55 88.41 458,648 +0.24(+0.28%)
Oct 28, 2014 86.50 88.31 86.12 88.16 398,203 +2.01(+2.34%)
Oct 27, 2014 86.88 88.01 88.01 86.15 483,824 -1.86(-2.12%)
Oct 24, 2014 88.20 88.22 86.85 88.01 379,364 -0.26(-0.30%)
Oct 23, 2014 87.99 89.14 87.52 88.28 543,836 +1.53(+1.77%)
Oct 22, 2014 88.66 89.15 86.67 86.74 572,130 -1.66(-1.87%)
Oct 21, 2014 86.75 88.59 86.69 88.40 682,636 +2.57(+2.99%)
Oct 20, 2014 84.92 85.37 84.80 85.83 508,905 +0.73(+0.86%)
Oct 17, 2014 85.86 86.91 84.40 85.10 845,298 +0.63(+0.74%)
Oct 16, 2014 81.21 85.20 80.84 84.47 730,587 +1.60(+1.93%)
Oct 15, 2014 82.25 83.12 79.88 82.87 913,763 +0.62(+0.75%)
Oct 14, 2014 83.66 84.70 81.85 82.25 1,097,607 -1.06(-1.27%)
Oct 13, 2014 85.77 86.79 83.27 83.31 627,477 -2.75(-3.19%)
Oct 10, 2014 87.21 87.91 85.16 86.05 809,078 -1.18(-1.36%)
Oct 09, 2014 90.13 90.15 87.09 87.24 691,353 -3.45(-3.81%)
Oct 08, 2014 89.81 90.71 88.12 90.69 698,438 +0.76(+0.85%)
Oct 07, 2014 90.70 91.77 89.92 89.93 477,742 -1.31(-1.44%)
Oct 06, 2014 91.35 92.08 90.55 91.24 504,604 +0.07(+0.08%)
Oct 03, 2014 91.80 91.80 90.37 91.17 474,217 -0.13(-0.14%)
Oct 02, 2014 91.25 91.80 89.56 91.30 554,349 -0.35(-0.38%)
Oct 01, 2014 93.56 93.94 91.33 91.65 596,525 -1.91(-2.04%)
Sep 30, 2014 94.64 94.89 93.02 93.56 335,448 -1.20(-1.27%)
Sep 29, 2014 94.26 94.91 93.62 94.76 1,448,421 -0.24(-0.25%)
Sep 26, 2014 93.94 95.36 93.45 94.99 289,191 +1.18(+1.25%)
Sep 25, 2014 95.23 95.28 93.80 93.82 467,431 -1.51(-1.59%)
Sep 24, 2014 95.11 95.84 93.80 95.33 301,489 +0.16(+0.17%)
Sep 23, 2014 95.34 96.15 95.16 95.16 251,773 -0.29(-0.30%)
Sep 22, 2014 96.68 96.68 95.14 95.45 284,801 -1.53(-1.57%)
Sep 19, 2014 97.31 97.70 96.93 96.98 326,871 -0.04(-0.04%)
Sep 18, 2014 97.88 97.88 96.77 97.02 166,336 -0.56(-0.58%)
Sep 17, 2014 98.22 98.36 97.40 97.58 281,799 -0.41(-0.42%)
Sep 16, 2014 96.71 98.62 96.63 97.99 402,836 +1.14(+1.18%)
Sep 15, 2014 96.13 97.06 95.68 96.85 238,614 +0.61(+0.63%)
Sep 12, 2014 97.48 97.48 95.95 96.24 285,618 -1.47(-1.50%)
Sep 11, 2014 96.98 97.81 96.37 97.71 246,240 +0.15(+0.15%)
Sep 10, 2014 97.65 97.65 96.38 97.56 345,990 -0.15(-0.15%)
Sep 09, 2014 98.16 98.75 97.25 97.71 353,950 -0.56(-0.57%)
Sep 08, 2014 99.42 99.42 97.84 98.27 208,944 -1.54(-1.54%)
Sep 05, 2014 99.05 99.82 98.56 99.81 105,322 +0.68(+0.69%)
Sep 04, 2014 100.72 100.78 98.69 99.12 213,293 -1.43(-1.42%)
Sep 03, 2014 100.81 101.14 100.47 100.55 228,653 +0.39(+0.38%)
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.