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

Energy ETF Vanguard (NY: VDE )

130.97 -0.86 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 69.29 69.67 69.26 69.34 223,865 +0.01(+0.01%)
Dec 29, 2011 68.81 69.45 68.81 69.33 185,871 +0.72(+1.05%)
Dec 28, 2011 70.02 70.22 68.53 68.61 306,767 -1.38(-1.98%)
Dec 27, 2011 69.78 70.23 69.63 69.99 128,812 +0.20(+0.29%)
Dec 23, 2011 69.67 69.79 69.19 69.79 88,076 +1.32(+1.93%)
Dec 21, 2011 67.74 68.62 67.28 68.47 191,329 +0.83(+1.23%)
Dec 20, 2011 66.27 67.81 66.27 67.64 219,332 +2.62(+4.03%)
Dec 19, 2011 66.47 66.47 64.85 65.02 140,275 -1.23(-1.86%)
Dec 16, 2011 65.98 66.49 65.55 66.25 181,037 +0.81(+1.23%)
Dec 15, 2011 66.37 66.61 65.30 65.45 199,443 -0.18(-0.27%)
Dec 14, 2011 66.89 67.01 65.40 65.63 220,984 -2.00(-2.96%)
Dec 13, 2011 68.65 69.69 67.16 67.63 118,552 -0.65(-0.95%)
Dec 12, 2011 69.24 69.24 67.34 68.28 213,317 -1.67(-2.39%)
Dec 09, 2011 68.56 70.21 68.56 69.95 134,569 +1.71(+2.51%)
Dec 08, 2011 69.90 70.14 68.10 68.24 207,768 -2.04(-2.91%)
Dec 07, 2011 70.80 70.80 69.73 70.28 196,809 -0.62(-0.88%)
Dec 06, 2011 70.82 71.44 70.29 70.90 270,420 +0.08(+0.11%)
Dec 05, 2011 71.09 71.70 70.24 70.82 198,566 +0.81(+1.15%)
Dec 02, 2011 70.82 70.97 69.85 70.02 191,972 +0.05(+0.08%)
Dec 01, 2011 70.29 70.78 69.57 69.96 329,226 -0.37(-0.52%)
Nov 30, 2011 69.32 70.44 69.01 70.33 326,897 +3.58(+5.36%)
Nov 29, 2011 65.98 67.24 65.75 66.75 135,381 +1.01(+1.53%)
Nov 28, 2011 65.72 66.21 65.10 65.74 239,542 +2.38(+3.75%)
Nov 25, 2011 63.59 64.41 63.34 63.37 81,075 -0.45(-0.70%)
Nov 23, 2011 64.87 65.00 63.81 63.81 329,892 -2.04(-3.10%)
Nov 22, 2011 66.34 66.83 65.50 65.86 191,482 -0.74(-1.12%)
Nov 21, 2011 66.54 66.89 65.54 66.60 166,690 -1.17(-1.73%)
Nov 18, 2011 68.68 68.79 67.33 67.77 190,809 -0.32(-0.47%)
Nov 17, 2011 69.71 70.04 67.49 68.09 254,094 -1.64(-2.35%)
Nov 16, 2011 70.14 71.46 69.61 69.73 269,160 -0.93(-1.32%)
Nov 15, 2011 70.33 71.17 69.97 70.66 245,814 +0.07(+0.11%)
Nov 14, 2011 70.84 71.23 69.96 70.59 210,881 -0.84(-1.17%)
Nov 11, 2011 70.90 71.76 70.90 71.42 244,481 +1.30(+1.85%)
Nov 10, 2011 70.04 70.62 68.85 70.13 283,777 +1.16(+1.68%)
Nov 09, 2011 69.95 70.73 68.79 68.97 282,441 -3.21(-4.45%)
Nov 08, 2011 71.73 72.30 70.71 72.18 220,424 +1.06(+1.48%)
Nov 07, 2011 70.96 71.56 69.87 71.13 220,059 +0.42(+0.59%)
Nov 04, 2011 70.14 70.90 69.44 70.71 180,602 +0.03(+0.05%)
Nov 03, 2011 69.73 70.87 68.89 70.67 295,829 +1.73(+2.51%)
Nov 02, 2011 68.46 69.06 67.90 68.94 207,833 +2.01(+3.01%)
Nov 01, 2011 66.21 67.86 65.77 66.93 408,442 -2.28(-3.29%)
Oct 31, 2011 71.31 71.34 69.20 69.20 203,950 -3.14(-4.34%)
Oct 28, 2011 71.72 72.58 71.05 72.34 209,543 +0.36(+0.50%)
Oct 27, 2011 70.96 72.63 70.65 71.99 447,731 +2.93(+4.24%)
Oct 26, 2011 68.45 69.30 67.10 69.06 250,048 +1.67(+2.48%)
Oct 25, 2011 68.94 69.00 67.17 67.38 232,236 -1.68(-2.43%)
Oct 24, 2011 68.33 69.18 68.17 69.06 216,351 +0.99(+1.45%)
Oct 21, 2011 67.67 68.35 67.33 68.08 220,853 +1.25(+1.87%)
Oct 20, 2011 66.22 66.99 65.47 66.82 179,652 +0.43(+0.64%)
Oct 19, 2011 66.97 67.77 66.09 66.40 225,568 -0.72(-1.07%)
Oct 18, 2011 64.99 67.53 64.29 67.11 286,496 +2.06(+3.16%)
Oct 17, 2011 66.02 66.22 64.94 65.06 198,875 -1.12(-1.69%)
Oct 14, 2011 64.83 66.20 64.83 66.17 192,296 +2.40(+3.77%)
Oct 13, 2011 63.40 64.04 62.56 63.77 242,532 -0.17(-0.26%)
Oct 12, 2011 63.95 64.74 63.54 63.94 274,198 +0.60(+0.95%)
Oct 11, 2011 62.66 63.88 62.45 63.34 225,072 +0.12(+0.19%)
Oct 10, 2011 61.61 63.22 61.61 63.22 218,806 +2.79(+4.63%)
Oct 07, 2011 61.51 61.67 59.87 60.42 400,674 -0.80(-1.30%)
Oct 06, 2011 60.75 61.27 59.33 61.22 433,381 +1.11(+1.85%)
Oct 05, 2011 58.45 60.31 57.62 60.11 705,230 +2.04(+3.51%)
Oct 04, 2011 55.16 58.20 53.99 58.07 740,904 +1.94(+3.46%)
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.