Skip to main content

Energy ETF Vanguard (NY: VDE )

131.70 +1.42 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 117.70 119.25 116.11 117.46 544,388 +0.80(+0.69%)
Nov 29, 2023 118.28 118.31 116.35 116.66 705,876 -0.83(-0.71%)
Nov 28, 2023 117.69 118.59 117.34 117.49 441,896 -0.01(-0.01%)
Nov 27, 2023 117.46 117.75 116.51 117.50 473,966 -0.56(-0.48%)
Nov 24, 2023 117.46 118.94 117.46 118.07 195,236 +0.59(+0.51%)
Nov 22, 2023 115.20 117.63 114.52 117.47 463,439 -0.09(-0.08%)
Nov 21, 2023 117.17 117.81 116.53 117.56 547,709 -0.28(-0.24%)
Nov 20, 2023 118.61 118.94 117.84 117.84 814,840 +0.13(+0.11%)
Nov 17, 2023 116.39 118.43 116.14 117.71 486,710 +2.37(+2.05%)
Nov 16, 2023 116.53 116.93 114.08 115.34 731,147 -2.33(-1.98%)
Nov 15, 2023 117.76 119.26 117.55 117.67 481,507 -0.35(-0.29%)
Nov 14, 2023 117.44 118.33 117.12 118.02 557,019 +1.16(+0.99%)
Nov 13, 2023 116.20 117.11 115.84 116.86 490,901 +0.87(+0.75%)
Nov 10, 2023 115.97 116.32 114.94 115.99 458,020 +1.14(+0.99%)
Nov 09, 2023 115.76 116.27 114.77 114.85 680,998 -0.26(-0.22%)
Nov 08, 2023 116.01 116.82 115.06 115.10 625,963 -1.41(-1.21%)
Nov 07, 2023 117.63 117.88 116.12 116.51 591,515 -2.89(-2.42%)
Nov 06, 2023 121.67 121.71 119.01 119.41 928,017 -1.69(-1.40%)
Nov 03, 2023 122.11 122.45 120.34 121.10 360,621 -1.10(-0.90%)
Nov 02, 2023 118.90 122.36 118.28 122.20 552,665 +3.59(+3.02%)
Nov 01, 2023 119.55 120.25 118.43 118.61 449,598 -0.26(-0.22%)
Oct 31, 2023 118.58 119.09 117.35 118.87 589,015 +0.45(+0.38%)
Oct 30, 2023 118.41 119.32 117.27 118.42 571,103 +0.34(+0.29%)
Oct 27, 2023 120.56 120.98 117.67 118.09 2,784,915 -2.49(-2.06%)
Oct 26, 2023 120.41 121.09 119.28 120.58 445,558 -0.89(-0.73%)
Oct 25, 2023 121.73 122.36 120.86 121.47 487,897 -0.31(-0.25%)
Oct 24, 2023 123.71 123.71 121.74 121.77 454,057 -1.52(-1.23%)
Oct 23, 2023 124.35 124.60 122.77 123.29 480,896 -2.02(-1.61%)
Oct 20, 2023 127.34 127.64 124.93 125.31 997,488 -2.22(-1.74%)
Oct 19, 2023 127.16 128.48 126.04 127.53 671,742 -0.10(-0.08%)
Oct 18, 2023 127.08 128.25 126.93 127.63 1,206,840 +1.00(+0.79%)
Oct 17, 2023 124.94 127.03 124.94 126.63 1,085,088 +1.35(+1.08%)
Oct 16, 2023 125.28 125.64 124.10 125.28 454,177 +0.62(+0.50%)
Oct 13, 2023 123.89 125.24 123.30 124.66 315,288 +2.72(+2.23%)
Oct 12, 2023 123.18 123.18 121.33 121.94 297,820 +0.07(+0.06%)
Oct 11, 2023 121.54 121.99 120.32 121.87 401,411 -1.38(-1.12%)
Oct 10, 2023 123.50 124.12 122.67 123.25 339,356 +0.01(+0.01%)
Oct 09, 2023 122.45 123.63 121.53 123.24 517,956 +4.24(+3.56%)
Oct 06, 2023 118.12 120.10 116.92 119.00 556,669 +0.70(+0.60%)
Oct 05, 2023 117.34 119.30 117.32 118.30 485,934 -0.46(-0.38%)
Oct 04, 2023 121.13 121.23 117.79 118.75 1,005,614 -4.16(-3.39%)
Oct 03, 2023 122.63 123.13 121.69 122.91 520,116 -0.13(-0.10%)
Oct 02, 2023 125.51 125.73 122.09 123.04 567,931 -2.57(-2.04%)
Sep 29, 2023 128.14 128.14 125.20 125.61 527,239 -2.54(-1.98%)
Sep 28, 2023 127.69 128.91 127.25 128.15 402,025 +0.13(+0.11%)
Sep 27, 2023 126.36 128.47 125.88 128.01 1,037,539 +3.20(+2.56%)
Sep 26, 2023 124.68 125.51 124.24 124.81 517,430 -0.69(-0.55%)
Sep 25, 2023 123.78 125.61 125.08 125.50 1,143,265 +1.73(+1.40%)
Sep 22, 2023 124.39 125.37 123.73 123.77 384,877 +0.27(+0.22%)
Sep 21, 2023 125.92 126.30 123.38 123.50 695,672 -1.81(-1.45%)
Sep 20, 2023 125.81 127.28 125.21 125.31 804,734 -1.14(-0.90%)
Sep 19, 2023 128.71 128.75 125.74 126.46 367,085 -1.16(-0.91%)
Sep 18, 2023 127.92 128.35 126.86 127.62 514,611 +0.73(+0.57%)
Sep 15, 2023 127.74 128.62 126.76 126.89 472,128 -1.60(-1.25%)
Sep 14, 2023 128.28 129.04 128.06 128.49 553,127 +1.50(+1.18%)
Sep 13, 2023 128.25 128.48 126.37 127.00 410,184 -1.03(-0.81%)
Sep 12, 2023 126.28 128.24 126.25 128.03 471,796 +2.90(+2.31%)
Sep 11, 2023 127.45 127.99 124.61 125.14 1,909,321 -1.71(-1.35%)
Sep 08, 2023 126.16 127.60 126.10 126.85 423,524 +1.30(+1.03%)
Sep 07, 2023 125.82 126.60 125.28 125.55 325,207 -0.19(-0.15%)
Sep 06, 2023 125.65 126.47 124.84 125.74 419,894 -0.02(-0.02%)
Sep 05, 2023 126.01 127.08 125.70 125.76 394,343 +0.52(+0.42%)
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.