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 (%)
Jun 30, 2011 74.07 74.93 74.06 74.81 188,027 +1.00(+1.36%)
Jun 29, 2011 73.18 74.21 72.85 73.81 231,722 +0.96(+1.32%)
Jun 28, 2011 71.42 72.87 71.37 72.85 170,361 +1.98(+2.79%)
Jun 27, 2011 70.31 71.24 70.10 70.87 185,421 +0.35(+0.49%)
Jun 24, 2011 71.80 71.93 70.41 70.52 191,165 -1.27(-1.76%)
Jun 23, 2011 71.09 71.87 69.95 71.79 288,554 -0.71(-0.98%)
Jun 22, 2011 72.50 73.52 72.33 72.50 266,111 -0.24(-0.33%)
Jun 21, 2011 71.76 73.12 71.76 72.74 154,236 +1.48(+2.07%)
Jun 20, 2011 71.00 71.42 71.00 71.26 118,317 +0.14(+0.20%)
Jun 17, 2011 71.93 71.96 70.69 71.12 115,544 -0.15(-0.21%)
Jun 16, 2011 71.15 71.87 70.55 71.27 232,706 +0.08(+0.11%)
Jun 15, 2011 71.92 72.57 70.79 71.19 215,960 -1.54(-2.11%)
Jun 14, 2011 72.18 73.12 72.18 72.72 193,741 +1.45(+2.03%)
Jun 13, 2011 72.45 72.99 70.60 71.28 337,495 -1.16(-1.61%)
Jun 10, 2011 73.27 73.35 72.32 72.44 135,121 -1.38(-1.87%)
Jun 09, 2011 73.35 74.17 73.10 73.82 156,488 +0.94(+1.29%)
Jun 08, 2011 72.71 73.79 72.71 72.88 181,984 +0.23(+0.32%)
Jun 07, 2011 73.25 73.61 72.54 72.65 310,799 -0.08(-0.12%)
Jun 06, 2011 74.13 74.50 72.62 72.73 314,046 -1.66(-2.23%)
Jun 03, 2011 73.33 75.08 73.18 74.40 224,914 +0.72(+0.97%)
May 24, 2011 73.39 74.50 73.39 73.68 223,805 +0.88(+1.21%)
May 23, 2011 72.53 73.12 72.30 72.80 368,751 -1.13(-1.53%)
May 20, 2011 74.00 74.52 72.98 73.93 279,478 -0.05(-0.07%)
May 19, 2011 74.15 74.55 73.40 73.98 323,955 +0.10(+0.14%)
May 18, 2011 72.56 74.38 72.45 73.88 322,422 +1.56(+2.16%)
May 17, 2011 71.96 72.69 71.47 72.32 477,444 -0.05(-0.07%)
May 16, 2011 72.58 73.90 72.23 72.37 413,795 -0.66(-0.90%)
May 13, 2011 73.66 74.08 72.36 73.03 359,523 -0.39(-0.53%)
May 12, 2011 73.12 73.96 72.06 73.42 647,636 -0.13(-0.17%)
May 11, 2011 75.40 75.40 73.04 73.55 464,857 -2.23(-2.95%)
May 10, 2011 75.46 76.07 74.81 75.78 338,401 +0.44(+0.58%)
May 09, 2011 74.38 75.73 74.25 75.34 307,226 +1.33(+1.80%)
May 06, 2011 74.32 75.66 73.30 74.01 594,423 +0.28(+0.39%)
May 05, 2011 74.19 74.91 72.89 73.73 914,213 -1.56(-2.07%)
May 04, 2011 76.49 76.53 74.67 75.28 576,663 -1.47(-1.91%)
May 03, 2011 78.29 78.29 76.11 76.75 398,111 -2.02(-2.56%)
May 02, 2011 78.54 78.80 78.27 78.77 292,603 -1.14(-1.43%)
Apr 29, 2011 78.60 79.91 78.60 79.91 248,418 +1.39(+1.78%)
Apr 28, 2011 78.40 78.91 77.93 78.52 222,852 -0.18(-0.23%)
Apr 27, 2011 79.09 79.09 77.40 78.70 158,193 -0.05(-0.06%)
Apr 26, 2011 78.11 78.83 77.93 78.74 203,001 +0.80(+1.02%)
Apr 25, 2011 78.32 78.38 77.49 77.95 192,995 -0.40(-0.51%)
Apr 21, 2011 78.00 78.42 77.68 78.35 203,806 +0.53(+0.68%)
Apr 20, 2011 77.60 77.89 77.20 77.82 224,563 +1.65(+2.17%)
Apr 19, 2011 75.32 76.27 75.32 76.17 158,846 +0.77(+1.02%)
Apr 18, 2011 75.73 75.73 74.64 75.40 354,094 -1.26(-1.64%)
Apr 15, 2011 76.19 76.71 75.57 76.66 162,411 +0.75(+0.99%)
Apr 14, 2011 75.03 76.11 74.70 75.90 175,146 +0.51(+0.68%)
Apr 13, 2011 75.63 76.01 74.81 75.39 177,540 +0.29(+0.38%)
Apr 12, 2011 76.51 76.59 74.59 75.10 972,341 -2.28(-2.94%)
Apr 11, 2011 79.25 79.25 77.19 77.38 257,813 -1.70(-2.15%)
Apr 08, 2011 79.19 79.63 78.62 79.08 132,038 +0.30(+0.38%)
Apr 07, 2011 78.58 79.06 78.09 78.78 127,581 +0.09(+0.11%)
Apr 06, 2011 80.02 80.14 78.41 78.69 227,424 -0.89(-1.12%)
Apr 05, 2011 79.31 79.98 79.21 79.58 206,431 +0.19(+0.24%)
Apr 04, 2011 79.69 79.78 79.26 79.39 301,300 +0.06(+0.08%)
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.