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 30, 2022 122.27 122.89 120.02 121.98 624,405 +0.79(+0.65%)
Nov 29, 2022 120.87 122.09 120.38 121.19 422,199 +1.61(+1.34%)
Nov 28, 2022 119.91 121.43 119.19 119.58 680,695 -3.48(-2.83%)
Nov 25, 2022 123.59 124.33 122.80 123.06 291,559 -0.20(-0.16%)
Nov 23, 2022 122.95 124.25 122.09 123.26 453,464 -1.52(-1.22%)
Nov 22, 2022 122.53 125.05 121.94 124.78 690,462 +4.05(+3.36%)
Nov 21, 2022 119.91 121.22 116.87 120.73 1,100,758 -1.84(-1.50%)
Nov 18, 2022 121.26 122.94 119.73 122.57 544,917 -1.00(-0.81%)
Nov 17, 2022 121.63 123.68 120.94 123.58 460,018 +0.10(+0.08%)
Nov 16, 2022 124.99 125.45 122.76 123.48 564,110 -2.56(-2.03%)
Nov 15, 2022 125.18 126.28 124.36 126.04 577,009 +1.53(+1.23%)
Nov 14, 2022 124.66 126.75 124.25 124.51 626,631 -0.42(-0.34%)
Nov 11, 2022 123.64 125.45 123.38 124.93 961,724 +3.55(+2.93%)
Nov 10, 2022 121.18 121.55 118.67 121.38 644,428 +2.77(+2.34%)
Nov 09, 2022 123.69 123.69 118.26 118.61 982,232 -6.39(-5.12%)
Nov 08, 2022 124.77 125.51 123.40 125.00 749,478 +0.01(+0.01%)
Nov 07, 2022 123.10 125.30 122.81 124.99 838,530 +2.44(+1.99%)
Nov 04, 2022 123.51 124.81 120.78 122.55 1,044,570 +1.39(+1.14%)
Nov 03, 2022 118.14 121.90 117.83 121.17 852,466 +2.28(+1.92%)
Nov 02, 2022 121.19 118.58 118.88 960,767 -2.64(-2.17%)
Nov 01, 2022 122.34 122.34 120.84 121.52 1,126,027 +1.12(+0.93%)
Oct 31, 2022 118.02 121.99 118.02 120.40 1,481,381 +1.05(+0.88%)
Oct 28, 2022 120.27 121.07 117.14 119.35 731,859 +0.53(+0.44%)
Oct 27, 2022 119.97 120.95 118.55 118.83 667,022 +0.37(+0.31%)
Oct 26, 2022 117.22 119.42 117.22 118.45 1,185,941 +1.70(+1.46%)
Oct 25, 2022 116.32 117.36 115.64 116.75 461,352 +0.13(+0.11%)
Oct 24, 2022 116.23 117.48 115.64 116.62 754,119 +0.31(+0.27%)
Oct 21, 2022 113.73 116.45 113.58 116.30 856,109 +3.06(+2.70%)
Oct 20, 2022 114.00 115.24 112.68 113.25 803,518 +0.06(+0.05%)
Oct 19, 2022 110.22 113.64 110.22 113.19 519,524 +3.08(+2.79%)
Oct 18, 2022 110.26 111.25 108.08 110.11 611,008 +0.87(+0.80%)
Oct 17, 2022 109.61 110.93 108.89 109.24 537,564 +1.43(+1.33%)
Oct 14, 2022 111.01 112.35 107.63 107.81 601,676 -4.21(-3.75%)
Oct 13, 2022 105.98 112.39 105.98 112.01 866,690 +4.33(+4.02%)
Oct 12, 2022 106.20 108.38 105.36 107.68 522,196 +0.85(+0.80%)
Oct 11, 2022 105.69 108.71 105.15 106.83 745,612 -0.80(-0.75%)
Oct 10, 2022 110.15 111.27 107.27 107.64 744,660 -2.26(-2.05%)
Oct 07, 2022 110.98 112.22 109.09 109.89 1,355,199 -0.90(-0.81%)
Oct 06, 2022 108.17 111.13 108.17 110.79 2,142,101 +1.80(+1.65%)
Oct 05, 2022 106.81 109.76 105.67 108.99 1,840,186 +2.22(+2.08%)
Oct 04, 2022 104.64 106.86 103.84 106.78 1,121,700 +4.39(+4.28%)
Oct 03, 2022 100.76 103.00 100.35 102.39 1,631,618 +5.30(+5.46%)
Sep 30, 2022 96.90 98.39 95.99 97.08 949,276 -0.53(-0.54%)
Sep 29, 2022 96.97 97.87 95.12 97.61 1,239,441 -0.18(-0.19%)
Sep 28, 2022 94.08 98.20 93.82 97.79 1,027,649 +4.39(+4.70%)
Sep 27, 2022 93.78 95.12 92.83 93.40 1,938,878 +1.21(+1.31%)
Sep 26, 2022 93.89 95.25 92.11 92.19 1,177,805 -2.47(-2.61%)
Sep 23, 2022 97.77 97.94 93.81 94.66 1,198,171 -7.07(-6.95%)
Sep 22, 2022 103.93 104.49 101.69 101.73 782,607 -0.62(-0.61%)
Sep 21, 2022 105.63 106.05 102.31 102.36 692,351 -1.60(-1.54%)
Sep 20, 2022 104.02 104.50 102.64 103.96 669,263 -0.80(-0.77%)
Sep 19, 2022 101.70 104.81 101.45 104.76 697,945 +0.21(+0.20%)
Sep 16, 2022 106.72 106.72 102.96 104.55 1,111,574 -2.50(-2.34%)
Sep 15, 2022 107.84 108.40 106.54 107.06 486,332 -2.82(-2.57%)
Sep 14, 2022 107.70 110.75 107.70 109.88 814,601 +3.31(+3.11%)
Sep 13, 2022 108.10 109.43 106.13 106.56 1,094,930 -2.76(-2.52%)
Sep 12, 2022 108.89 110.41 107.94 109.32 1,060,534 +1.86(+1.73%)
Sep 09, 2022 106.77 107.96 106.01 107.46 563,513 +2.67(+2.55%)
Sep 08, 2022 104.66 105.28 103.54 104.79 739,499 +0.61(+0.59%)
Sep 07, 2022 103.10 104.58 102.17 104.18 1,014,313 -1.24(-1.17%)
Sep 06, 2022 107.38 107.77 105.06 105.41 629,906 -1.18(-1.11%)
Sep 02, 2022 106.96 107.74 105.74 106.59 675,667 +2.17(+2.08%)
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.