Skip to main content

Energy ETF Vanguard (NY: VDE )

127.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 127.79 129.29 127.18 127.29 792,244 -1.16(-0.90%)
Sep 19, 2023 130.74 130.78 127.72 128.45 361,388 -1.18(-0.91%)
Sep 18, 2023 129.94 130.38 128.86 129.63 506,624 +0.74(+0.57%)
Sep 15, 2023 129.75 130.65 128.76 128.89 464,801 -1.63(-1.25%)
Sep 14, 2023 130.30 131.07 130.08 130.52 544,542 +1.52(+1.18%)
Sep 13, 2023 130.27 130.51 128.36 129.00 403,818 -1.05(-0.81%)
Sep 12, 2023 128.27 130.26 128.24 130.05 464,474 +2.94(+2.31%)
Sep 11, 2023 129.46 130.01 126.57 127.11 1,879,687 -1.74(-1.35%)
Sep 08, 2023 128.15 129.62 128.09 128.85 416,951 +1.32(+1.04%)
Sep 07, 2023 127.80 128.60 127.26 127.53 320,160 -0.19(-0.15%)
Sep 06, 2023 127.63 128.46 126.81 127.72 413,377 -0.02(-0.02%)
Sep 05, 2023 128.00 129.08 127.68 127.74 388,223 +0.53(+0.42%)
Sep 01, 2023 126.00 127.44 126.00 127.21 533,095 +2.58(+2.07%)
Aug 31, 2023 125.03 125.03 123.84 124.63 312,996 +0.15(+0.12%)
Aug 30, 2023 124.17 124.81 123.98 124.48 285,917 +0.65(+0.52%)
Aug 29, 2023 123.73 124.00 122.53 123.83 395,959 +0.38(+0.31%)
Aug 28, 2023 122.92 124.29 122.73 123.45 276,069 +0.88(+0.72%)
Aug 25, 2023 122.12 123.13 121.06 122.57 336,514 +1.24(+1.02%)
Aug 24, 2023 121.25 122.70 121.14 121.33 325,858 -0.93(-0.76%)
Aug 23, 2023 121.50 122.47 120.43 122.26 267,260 -0.39(-0.32%)
Aug 22, 2023 123.85 124.19 122.61 122.65 313,896 -0.89(-0.72%)
Aug 21, 2023 124.79 125.33 122.76 123.54 571,082 -0.74(-0.60%)
Aug 18, 2023 122.22 124.32 121.99 124.28 376,421 +1.27(+1.03%)
Aug 17, 2023 123.11 124.62 123.00 123.01 417,854 +1.48(+1.22%)
Aug 16, 2023 122.60 124.02 121.51 121.53 383,243 -0.97(-0.79%)
Aug 15, 2023 124.11 124.29 122.34 122.50 436,917 -2.59(-2.07%)
Aug 14, 2023 125.32 125.61 124.21 125.09 540,337 -0.59(-0.47%)
Aug 11, 2023 123.87 125.88 123.78 125.68 513,693 +1.77(+1.43%)
Aug 10, 2023 124.22 125.44 123.05 123.91 426,110 -0.16(-0.13%)
Aug 09, 2023 123.56 125.29 123.00 124.07 517,511 +1.56(+1.27%)
Aug 08, 2023 120.23 122.54 118.98 122.51 352,688 +0.70(+0.57%)
Aug 07, 2023 122.12 122.56 121.43 121.81 270,847 +0.22(+0.18%)
Aug 04, 2023 122.16 123.47 121.55 121.59 327,831 +0.16(+0.13%)
Aug 03, 2023 120.32 122.51 119.75 121.43 419,209 +1.33(+1.11%)
Aug 02, 2023 120.83 121.33 119.00 120.10 347,873 -1.56(-1.28%)
Aug 01, 2023 121.58 121.91 120.33 121.66 410,407 -0.59(-0.48%)
Jul 31, 2023 120.99 122.50 120.77 122.25 398,047 +2.38(+1.99%)
Jul 28, 2023 119.41 119.97 118.18 119.87 282,585 +0.58(+0.49%)
Jul 27, 2023 120.82 121.27 118.99 119.29 1,179,388 -0.86(-0.72%)
Jul 26, 2023 119.05 120.60 118.93 120.15 686,164 -0.02(-0.02%)
Jul 25, 2023 119.15 120.76 118.71 120.17 483,898 +0.71(+0.59%)
Jul 24, 2023 118.10 120.31 118.10 119.46 516,856 +1.89(+1.61%)
Jul 21, 2023 117.06 117.61 116.52 117.57 396,676 +0.93(+0.80%)
Jul 20, 2023 116.33 116.89 115.69 116.64 499,970 +1.29(+1.12%)
Jul 19, 2023 114.86 116.17 114.63 115.35 1,335,449 +0.51(+0.44%)
Jul 18, 2023 113.23 115.86 113.06 114.84 689,493 +1.45(+1.28%)
Jul 17, 2023 113.01 113.83 112.68 113.39 1,770,799 +0.00(+0.00%)
Jul 14, 2023 115.90 115.90 113.16 113.39 1,897,790 -3.05(-2.62%)
Jul 13, 2023 116.87 117.73 115.56 116.44 472,992 -0.46(-0.39%)
Jul 12, 2023 116.93 117.63 116.26 116.90 536,123 +0.93(+0.80%)
Jul 11, 2023 113.94 116.12 113.84 115.97 825,568 +2.57(+2.27%)
Jul 10, 2023 112.31 113.57 112.23 113.40 289,901 +0.80(+0.71%)
Jul 07, 2023 109.56 113.55 109.50 112.60 374,931 +2.52(+2.29%)
Jul 06, 2023 111.46 112.15 109.14 110.08 513,477 -2.60(-2.31%)
Jul 05, 2023 113.97 113.97 112.06 112.68 997,900 -0.57(-0.50%)
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.