Skip to main content

Energy ETF Vanguard (NY: VDE )

131.70 +1.42 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 111.95 114.80 111.64 114.11 394,184 +1.82(+1.62%)
Apr 27, 2023 111.73 112.57 110.80 112.29 283,686 +0.60(+0.53%)
Apr 26, 2023 112.72 113.55 111.10 111.69 381,277 -1.48(-1.31%)
Apr 25, 2023 114.56 114.67 112.66 113.18 360,036 -2.44(-2.11%)
Apr 24, 2023 113.42 116.14 113.42 115.62 357,094 +1.81(+1.59%)
Apr 21, 2023 114.98 114.98 113.31 113.80 252,980 -0.68(-0.60%)
Apr 20, 2023 114.17 114.50 113.26 114.48 416,265 -1.11(-0.96%)
Apr 19, 2023 114.86 115.73 114.29 115.60 410,746 -0.43(-0.37%)
Apr 18, 2023 115.42 116.32 114.81 116.03 302,802 +0.30(+0.26%)
Apr 17, 2023 116.86 117.19 115.32 115.72 338,611 -1.37(-1.17%)
Apr 14, 2023 117.12 117.87 116.47 117.09 605,451 +0.10(+0.08%)
Apr 13, 2023 116.23 117.35 115.93 116.99 535,920 +0.72(+0.62%)
Apr 12, 2023 117.10 117.32 116.01 116.27 811,581 +0.01(+0.01%)
Apr 11, 2023 115.56 116.97 115.15 116.26 638,188 +1.04(+0.91%)
Apr 10, 2023 114.44 116.48 114.44 115.22 330,325 +0.87(+0.76%)
Apr 06, 2023 115.91 115.91 114.12 114.35 348,901 -1.72(-1.48%)
Apr 05, 2023 114.80 116.08 113.77 116.06 490,955 +1.56(+1.36%)
Apr 04, 2023 117.02 117.09 113.44 114.50 783,934 -2.28(-1.95%)
Apr 03, 2023 116.45 117.44 115.73 116.79 660,989 +5.32(+4.77%)
Mar 31, 2023 111.10 111.78 110.80 111.47 490,843 +0.65(+0.59%)
Mar 30, 2023 111.35 111.52 110.19 110.81 683,019 +0.29(+0.27%)
Mar 29, 2023 110.33 110.65 109.47 110.52 1,262,665 +1.57(+1.44%)
Mar 28, 2023 106.95 109.52 106.95 108.95 367,708 +1.64(+1.53%)
Mar 27, 2023 106.20 107.92 105.29 107.31 424,065 +2.36(+2.25%)
Mar 24, 2023 102.50 105.33 102.18 104.95 618,931 +0.31(+0.30%)
Mar 23, 2023 106.70 107.69 103.62 104.64 423,568 -1.50(-1.41%)
Mar 22, 2023 108.70 109.02 106.09 106.14 603,899 -2.36(-2.17%)
Mar 21, 2023 107.07 108.87 106.86 108.50 637,161 +3.59(+3.42%)
Mar 20, 2023 102.74 105.59 102.74 104.91 862,318 +2.22(+2.17%)
Mar 17, 2023 103.84 104.68 101.85 102.69 1,249,647 -1.82(-1.74%)
Mar 16, 2023 101.21 104.76 100.70 104.50 1,681,603 +1.08(+1.05%)
Mar 15, 2023 105.49 105.76 101.74 103.42 1,118,983 -5.84(-5.34%)
Mar 14, 2023 108.59 111.90 107.40 109.26 614,731 +0.89(+0.82%)
Mar 13, 2023 108.07 110.56 106.16 108.37 770,457 -2.42(-2.18%)
Mar 10, 2023 112.12 113.88 110.21 110.79 426,870 -1.64(-1.46%)
Mar 09, 2023 114.88 116.30 112.30 112.43 371,443 -1.84(-1.61%)
Mar 08, 2023 114.92 116.29 113.13 114.27 256,167 -1.24(-1.07%)
Mar 07, 2023 116.78 116.98 115.11 115.50 325,476 -1.99(-1.70%)
Mar 06, 2023 116.95 117.63 116.38 117.50 351,204 -0.31(-0.26%)
Mar 03, 2023 114.84 118.23 114.54 117.81 257,808 +1.67(+1.44%)
Mar 02, 2023 114.69 116.49 114.25 116.13 320,875 +1.16(+1.01%)
Mar 01, 2023 112.79 115.48 112.43 114.97 343,138 +2.25(+2.00%)
Feb 28, 2023 115.33 115.33 112.72 112.72 264,208 -1.66(-1.45%)
Feb 27, 2023 114.09 114.79 113.28 114.38 264,432 +0.44(+0.38%)
Feb 24, 2023 112.83 114.10 111.59 113.95 256,787 +0.29(+0.26%)
Feb 23, 2023 113.47 114.30 112.43 113.66 273,110 +1.80(+1.61%)
Feb 22, 2023 112.36 113.25 110.81 111.86 423,429 -0.79(-0.70%)
Feb 21, 2023 112.90 113.99 112.47 112.65 302,224 -0.73(-0.65%)
Feb 17, 2023 116.01 116.02 112.91 113.39 396,661 -4.32(-3.67%)
Feb 16, 2023 118.36 119.34 117.59 117.71 211,807 -1.18(-0.99%)
Feb 15, 2023 119.37 119.37 117.24 118.89 324,850 -1.79(-1.48%)
Feb 14, 2023 119.72 121.47 119.25 120.68 210,290 +0.20(+0.17%)
Feb 13, 2023 120.24 121.01 119.04 120.47 432,886 -0.48(-0.40%)
Feb 10, 2023 118.18 121.17 118.16 120.96 411,848 +4.59(+3.95%)
Feb 09, 2023 117.61 117.81 116.29 116.36 333,795 -1.11(-0.95%)
Feb 08, 2023 118.33 119.09 116.73 117.48 283,758 -0.93(-0.78%)
Feb 07, 2023 115.66 118.64 114.94 118.40 446,463 +3.56(+3.10%)
Feb 06, 2023 115.54 116.32 113.56 114.85 346,507 -0.62(-0.54%)
Feb 03, 2023 116.19 118.20 115.34 115.47 507,095 -0.26(-0.23%)
Feb 02, 2023 118.20 118.20 114.48 115.73 1,300,367 -2.78(-2.35%)
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.