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

Energy ETF Vanguard (NY: VDE )

130.26 +1.09 (+0.84%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Oct 31, 2008 48.85 51.50 47.96 49.81 283,428 +0.41(+0.83%)
Oct 30, 2008 48.37 49.58 46.54 49.40 422,509 +2.89(+6.21%)
Oct 29, 2008 45.44 49.19 45.44 46.51 263,573 +1.18(+2.61%)
Oct 28, 2008 42.60 45.40 40.27 45.33 282,726 +4.74(+11.67%)
Oct 27, 2008 42.43 44.38 40.56 40.59 185,583 -2.99(-6.87%)
Oct 24, 2008 42.54 44.52 40.89 43.59 461,050 -1.90(-4.17%)
Oct 23, 2008 44.03 46.05 41.64 45.48 798,702 +2.49(+5.78%)
Oct 22, 2008 46.77 46.77 42.04 43.00 295,179 -5.32(-11.01%)
Oct 21, 2008 49.57 50.36 47.42 48.32 245,444 -2.12(-4.20%)
Oct 20, 2008 46.79 50.44 46.70 50.44 364,555 +5.22(+11.54%)
Oct 17, 2008 44.41 48.78 43.13 45.22 369,498 -0.05(-0.12%)
Oct 16, 2008 42.74 45.27 39.92 45.27 483,026 +3.23(+7.68%)
Oct 15, 2008 48.85 48.85 41.98 42.04 268,766 -8.15(-16.24%)
Oct 14, 2008 53.29 53.69 47.96 50.20 397,065 +0.22(+0.44%)
Oct 13, 2008 44.76 50.17 44.10 49.97 263,018 +7.30(+17.10%)
Oct 10, 2008 41.30 44.96 38.61 42.68 588,481 -3.45(-7.49%)
Oct 09, 2008 51.05 53.02 45.87 46.13 362,340 -5.10(-9.95%)
Oct 08, 2008 47.98 53.37 47.98 51.23 237,446 +0.32(+0.63%)
Oct 07, 2008 55.17 56.22 50.80 50.91 317,734 -3.41(-6.27%)
Oct 06, 2008 55.19 55.20 50.28 54.32 516,816 -2.57(-4.51%)
Oct 03, 2008 57.31 60.74 56.78 56.88 609,375 -0.11(-0.20%)
Oct 02, 2008 60.47 60.92 56.97 57.00 555,918 -4.42(-7.19%)
Oct 01, 2008 62.71 62.71 59.22 61.41 306,319 -0.88(-1.42%)
Sep 30, 2008 60.14 63.11 60.14 62.30 253,712 +2.18(+3.62%)
Sep 29, 2008 65.32 65.32 58.49 60.12 230,793 -6.70(-10.03%)
Sep 26, 2008 66.33 67.45 64.98 66.82 0 -1.16(-1.71%)
Sep 25, 2008 65.62 68.62 65.62 67.98 106,972 +1.43(+2.14%)
Sep 24, 2008 68.16 68.16 66.55 66.56 208,112 -0.44(-0.66%)
Sep 23, 2008 68.82 69.77 66.59 67.00 232,146 -1.81(-2.63%)
Sep 22, 2008 68.84 71.17 68.81 68.81 371,795 -0.83(-1.19%)
Sep 19, 2008 70.39 70.39 67.14 69.64 0 +4.52(+6.95%)
Sep 18, 2008 63.89 65.62 62.14 65.12 558,531 +2.11(+3.35%)
Sep 17, 2008 64.64 65.99 62.36 63.00 544,482 -1.60(-2.47%)
Sep 16, 2008 61.09 64.66 59.86 64.60 478,234 +1.72(+2.74%)
Sep 15, 2008 65.02 65.83 62.52 62.88 505,128 -4.58(-6.79%)
Sep 12, 2008 65.46 67.51 65.46 67.46 421,595 +2.09(+3.20%)
Sep 11, 2008 64.27 65.44 62.74 65.37 429,090 +0.94(+1.45%)
Sep 10, 2008 62.94 65.00 62.54 64.43 412,219 +2.33(+3.76%)
Sep 09, 2008 65.33 66.21 62.10 62.10 343,169 -4.56(-6.84%)
Sep 08, 2008 68.32 68.78 65.99 66.66 722,533 -0.65(-0.96%)
Sep 05, 2008 67.70 67.77 65.54 67.31 0 -0.20(-0.30%)
Sep 04, 2008 67.33 69.67 66.65 67.51 276,164 -1.65(-2.39%)
Sep 03, 2008 69.68 70.31 68.16 69.16 196,547 -0.39(-0.56%)
Sep 02, 2008 71.55 71.55 69.49 69.55 337,930 -3.86(-5.25%)
Aug 29, 2008 74.56 74.63 73.20 73.40 119,137 -0.73(-0.99%)
Aug 28, 2008 75.50 75.50 72.99 74.14 186,079 -0.58(-0.78%)
Aug 27, 2008 75.50 75.50 74.28 74.72 185,306 +0.94(+1.28%)
Aug 26, 2008 72.99 74.25 72.87 73.78 148,064 +1.25(+1.72%)
Aug 25, 2008 72.97 74.03 72.14 72.53 179,979 -1.42(-1.92%)
Aug 22, 2008 74.60 74.60 72.73 73.95 250,576 -0.83(-1.11%)
Aug 21, 2008 74.14 75.33 73.64 74.78 302,080 +1.84(+2.52%)
Aug 20, 2008 71.99 73.30 71.14 72.94 423,879 +1.98(+2.79%)
Aug 19, 2008 69.05 71.22 68.90 70.96 301,691 +1.95(+2.83%)
Aug 18, 2008 70.75 70.85 68.79 69.01 282,623 -0.86(-1.23%)
Aug 15, 2008 70.42 70.42 69.09 69.87 0 -1.32(-1.85%)
Aug 14, 2008 71.94 72.03 70.25 71.19 303,166 -0.83(-1.15%)
Aug 13, 2008 69.82 72.35 69.77 72.02 278,362 +2.47(+3.55%)
Aug 12, 2008 69.99 70.64 69.52 69.55 424,073 -0.34(-0.49%)
Aug 11, 2008 70.33 70.72 68.52 69.89 439,522 -0.20(-0.29%)
Aug 08, 2008 69.66 70.53 68.76 70.09 251,767 -0.75(-1.06%)
Aug 07, 2008 72.41 72.49 70.77 70.84 243,066 -0.98(-1.37%)
Aug 06, 2008 70.63 71.85 69.33 71.82 291,848 +1.58(+2.25%)
Aug 05, 2008 69.27 70.64 68.60 70.24 730,884 +0.45(+0.64%)
Aug 04, 2008 73.09 73.09 69.36 69.79 329,396 -3.90(-5.30%)
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.