Skip to main content

Energy ETF Vanguard (NY: VDE )

131.33 +1.05 (+0.81%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 85.37 84.52 752,477 +0.56(+0.67%)
Jun 28, 2018 84.25 84.46 83.38 83.96 368,930 -0.19(-0.22%)
Jun 27, 2018 83.66 85.19 83.66 84.14 300,903 +1.20(+1.45%)
Jun 26, 2018 81.95 83.24 81.80 82.94 208,087 +1.25(+1.53%)
Jun 25, 2018 83.34 83.40 81.31 81.70 266,966 -1.87(-2.24%)
Jun 22, 2018 83.66 84.43 83.55 83.57 272,041 +1.93(+2.36%)
Jun 21, 2018 82.83 82.83 81.41 81.64 204,612 -1.71(-2.05%)
Jun 20, 2018 83.32 83.56 82.64 83.35 260,067 +0.52(+0.63%)
Jun 19, 2018 81.97 83.14 81.69 82.83 193,797 -0.14(-0.16%)
Jun 18, 2018 81.84 83.56 81.84 82.97 242,576 +0.97(+1.18%)
Jun 15, 2018 83.82 81.90 82.00 434,660 -1.81(-2.16%)
Jun 14, 2018 84.44 84.54 83.72 83.82 194,394 -0.26(-0.31%)
Jun 13, 2018 84.17 84.58 83.73 84.08 244,092 -0.30(-0.35%)
Jun 12, 2018 84.99 85.29 84.17 84.38 264,888 -0.58(-0.69%)
Jun 11, 2018 84.54 85.41 84.34 84.96 184,769 +0.34(+0.40%)
Jun 08, 2018 84.90 85.16 84.06 84.62 153,064 -0.26(-0.31%)
Jun 07, 2018 83.92 85.33 83.92 84.89 397,990 +1.40(+1.68%)
Jun 06, 2018 82.85 83.49 248,022 +0.30(+0.36%)
Jun 05, 2018 82.98 83.82 82.68 83.19 190,745 -0.19(-0.23%)
Jun 04, 2018 84.47 85.06 83.08 83.38 308,629 -0.86(-1.02%)
Jun 01, 2018 84.18 84.80 83.71 84.25 407,396 +0.34(+0.41%)
May 31, 2018 84.05 85.00 83.70 83.90 488,322 -0.70(-0.83%)
May 30, 2018 82.57 84.94 82.57 84.61 354,079 +2.65(+3.23%)
May 29, 2018 81.50 82.45 81.24 81.96 464,101 -0.19(-0.23%)
May 25, 2018 82.15 82.15 82.15 0 -2.21(-2.62%)
May 24, 2018 84.89 84.94 84.04 84.36 723,208 -1.38(-1.61%)
May 23, 2018 85.29 85.86 84.64 85.74 543,471 -0.10(-0.12%)
May 22, 2018 87.13 87.77 85.62 85.85 318,796 -1.22(-1.40%)
May 21, 2018 86.71 87.13 86.24 87.07 273,255 +0.86(+1.00%)
May 18, 2018 86.74 86.81 86.09 86.21 288,640 -0.60(-0.69%)
May 17, 2018 85.73 86.99 85.72 86.81 466,348 +1.37(+1.60%)
May 16, 2018 84.90 85.49 84.55 85.44 380,785 +0.42(+0.49%)
May 15, 2018 84.82 85.17 84.33 85.02 316,297 +0.01(+0.01%)
May 14, 2018 84.67 85.29 84.57 85.02 267,846 +0.62(+0.73%)
May 11, 2018 84.51 84.90 84.21 84.40 365,812 +0.00(+0.00%)
May 10, 2018 84.19 84.54 83.70 84.40 436,352 +0.62(+0.73%)
May 09, 2018 83.14 84.72 83.14 83.78 484,850 +1.59(+1.94%)
May 08, 2018 81.47 82.19 79.94 82.19 461,687 +0.80(+0.98%)
May 07, 2018 81.88 83.16 81.27 81.39 511,595 +0.18(+0.23%)
May 04, 2018 80.55 81.46 80.16 81.21 160,612 +0.54(+0.66%)
May 03, 2018 80.67 80.79 79.68 80.67 152,068 -0.28(-0.35%)
May 02, 2018 80.35 81.59 80.13 80.95 188,811 +0.44(+0.55%)
May 01, 2018 80.61 80.61 79.55 80.51 262,405 -0.48(-0.59%)
Apr 30, 2018 80.95 81.93 80.63 80.99 228,172 -0.02(-0.02%)
Apr 27, 2018 81.23 81.46 80.72 81.01 195,138 -1.00(-1.22%)
Apr 26, 2018 81.16 82.01 80.89 82.01 758,914 +1.18(+1.45%)
Apr 25, 2018 79.83 80.90 79.34 80.83 1,097,750 +0.74(+0.92%)
Apr 24, 2018 81.27 81.78 79.76 80.10 429,563 -0.89(-1.10%)
Apr 23, 2018 80.28 81.03 79.81 80.99 190,175 +0.49(+0.61%)
Apr 20, 2018 80.71 80.74 80.00 80.50 349,894 -0.38(-0.46%)
Apr 19, 2018 80.95 81.54 80.43 80.87 277,187 +0.07(+0.09%)
Apr 18, 2018 80.08 81.55 79.94 80.80 370,446 +1.36(+1.71%)
Apr 17, 2018 79.18 79.80 78.84 79.44 542,376 +0.38(+0.48%)
Apr 16, 2018 78.47 79.41 78.04 79.07 253,533 +0.73(+0.93%)
Apr 13, 2018 77.76 78.64 77.76 78.34 222,419 +0.94(+1.21%)
Apr 12, 2018 77.73 77.89 77.13 77.40 274,793 +0.01(+0.01%)
Apr 11, 2018 76.36 77.62 76.36 77.40 353,500 +0.87(+1.14%)
Apr 10, 2018 75.05 77.10 75.05 76.53 400,480 +2.59(+3.50%)
Apr 09, 2018 74.01 74.93 73.79 73.94 192,604 +0.29(+0.39%)
Apr 06, 2018 74.74 74.97 72.70 73.65 262,745 -1.53(-2.04%)
Apr 05, 2018 73.94 75.60 73.94 75.18 481,573 +1.44(+1.95%)
Apr 04, 2018 72.50 73.82 72.10 73.74 341,635 -0.05(-0.07%)
Apr 03, 2018 72.61 73.82 71.83 73.79 388,114 +1.53(+2.12%)
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.