Skip to main content

Energy ETF Vanguard (NY: VDE )

131.22 +0.94 (+0.72%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 54.99 55.05 54.46 54.79 55,222 +0.27(+0.49%)
Jun 29, 2006 53.52 54.63 53.52 54.53 63,304 +1.56(+2.95%)
Jun 28, 2006 52.15 53.03 52.15 52.96 70,787 +0.92(+1.76%)
Jun 27, 2006 52.52 52.81 52.05 52.05 43,400 +0.14(+0.27%)
Jun 26, 2006 51.35 52.00 51.06 51.91 40,856 +0.55(+1.08%)
Jun 23, 2006 51.25 51.68 51.12 51.35 58,665 +1.00(+1.99%)
Jun 22, 2006 50.06 50.50 49.72 50.35 25,591 +0.29(+0.57%)
Jun 21, 2006 48.86 50.62 48.86 50.06 52,978 +1.08(+2.21%)
Jun 20, 2006 49.45 50.12 48.91 48.98 67,195 -0.47(-0.95%)
Jun 19, 2006 50.70 50.70 49.24 49.45 61,209 -1.62(-3.17%)
Jun 16, 2006 51.59 51.59 50.32 51.06 58,216 -0.37(-0.73%)
Jun 15, 2006 50.17 51.66 49.99 51.44 180,035 +2.17(+4.41%)
Jun 14, 2006 48.04 49.35 48.04 49.27 64,052 +1.16(+2.40%)
Jun 13, 2006 48.98 49.73 47.96 48.11 144,866 -1.52(-3.07%)
Jun 12, 2006 51.05 51.22 49.58 49.63 81,712 -1.30(-2.56%)
Jun 09, 2006 51.44 51.72 50.45 50.94 34,420 -0.34(-0.66%)
Jun 08, 2006 50.42 51.28 49.17 51.28 133,792 +0.18(+0.35%)
Jun 07, 2006 52.79 52.79 51.05 51.10 48,488 -1.75(-3.31%)
Jun 06, 2006 52.92 53.30 52.39 52.85 49,985 -0.20(-0.38%)
Jun 05, 2006 54.93 55.17 52.93 53.05 91,888 -1.70(-3.10%)
Jun 02, 2006 54.44 54.88 53.97 54.75 54,325 +0.77(+1.42%)
Jun 01, 2006 53.20 54.15 53.01 53.98 34,271 +0.29(+0.55%)
May 31, 2006 52.49 53.68 52.43 53.68 73,929 +1.16(+2.20%)
May 30, 2006 53.82 53.98 52.45 52.53 58,814 -0.81(-1.52%)
May 26, 2006 53.12 53.44 52.87 53.34 61,358 +0.20(+0.38%)
May 25, 2006 52.39 53.32 51.76 53.14 61,508 +1.83(+3.57%)
May 24, 2006 51.46 52.30 50.38 51.30 186,770 -0.63(-1.22%)
May 23, 2006 52.85 53.54 51.83 51.94 142,771 -0.06(-0.12%)
May 22, 2006 51.28 52.23 50.49 52.00 89,194 -0.35(-0.68%)
May 19, 2006 51.79 52.69 51.04 52.35 142,621 +0.25(+0.47%)
May 18, 2006 52.87 53.27 52.07 52.11 67,045 -0.77(-1.45%)
May 17, 2006 54.22 54.31 52.52 52.87 102,514 -1.37(-2.53%)
May 16, 2006 54.18 54.90 53.76 54.24 48,338 +0.21(+0.40%)
May 15, 2006 54.26 54.79 53.43 54.03 114,337 -1.16(-2.11%)
May 12, 2006 55.46 56.68 55.19 55.19 121,370 -1.85(-3.24%)
May 11, 2006 58.22 58.29 57.04 57.04 83,058 -0.76(-1.31%)
May 10, 2006 57.43 57.80 56.97 57.80 85,303 +0.51(+0.90%)
May 09, 2006 56.71 57.53 56.71 57.28 46,093 +0.39(+0.68%)
May 08, 2006 57.06 57.06 56.10 56.90 55,821 -0.13(-0.23%)
May 05, 2006 57.27 57.39 56.82 57.03 36,216 +0.41(+0.72%)
May 04, 2006 56.48 56.97 55.66 56.62 78,269 -0.27(-0.47%)
May 03, 2006 57.49 57.49 56.35 56.89 98,473 -0.71(-1.23%)
May 02, 2006 56.94 57.60 56.60 57.60 187,219 +1.32(+2.35%)
May 01, 2006 55.88 56.85 55.88 56.28 49,685 +0.93(+1.68%)
Apr 28, 2006 55.33 55.90 55.26 55.35 82,011 +0.61(+1.11%)
Apr 27, 2006 54.79 55.63 53.86 54.74 174,648 -0.65(-1.18%)
Apr 26, 2006 56.38 57.00 55.36 55.39 65,698 -0.73(-1.31%)
Apr 25, 2006 57.43 57.56 55.53 56.13 67,345 -0.73(-1.29%)
Apr 24, 2006 57.13 57.20 56.60 56.86 108,799 -0.73(-1.28%)
Apr 21, 2006 56.92 57.69 56.56 57.60 44,896 +1.19(+2.11%)
Apr 20, 2006 56.89 56.89 55.51 56.41 57,916 -0.63(-1.10%)
Apr 19, 2006 55.91 57.04 55.67 57.04 84,555 +1.02(+1.81%)
Apr 18, 2006 55.19 56.06 55.19 56.02 87,398 +1.54(+2.83%)
Apr 17, 2006 54.26 54.57 54.11 54.48 42,202 +0.84(+1.56%)
Apr 13, 2006 53.48 53.68 52.75 53.64 38,760 +0.16(+0.30%)
Apr 12, 2006 54.02 54.11 53.29 53.48 42,053 -0.37(-0.69%)
Apr 11, 2006 54.93 54.95 53.65 53.86 56,869 -0.39(-0.71%)
Apr 10, 2006 54.26 54.42 53.97 54.24 98,174 +0.80(+1.50%)
Apr 07, 2006 54.22 54.22 53.31 53.44 38,012 -0.80(-1.47%)
Apr 06, 2006 54.46 54.64 53.92 54.24 69,140 +0.12(+0.22%)
Apr 05, 2006 53.46 54.18 53.24 54.12 43,549 +0.65(+1.22%)
Apr 04, 2006 52.93 53.49 52.37 53.46 38,760 +0.62(+1.18%)
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.