Skip to main content

Energy ETF Vanguard (NY: VDE )

131.70 +1.42 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 47.11 47.58 46.01 46.75 280,505 -0.29(-0.61%)
Jun 29, 2009 46.81 47.42 46.71 47.04 236,382 +0.53(+1.15%)
Jun 26, 2009 46.71 46.81 46.31 46.51 200,568 -0.37(-0.80%)
Jun 25, 2009 46.02 46.97 45.96 46.88 313,247 +1.14(+2.48%)
Jun 24, 2009 46.09 46.62 45.57 45.74 251,548 +0.23(+0.51%)
Jun 23, 2009 45.58 45.99 44.89 45.51 248,210 +0.23(+0.50%)
Jun 22, 2009 47.11 47.11 45.22 45.28 533,073 -2.61(-5.45%)
Jun 19, 2009 48.91 48.93 47.53 47.90 367,225 -0.45(-0.94%)
Jun 18, 2009 48.40 48.97 48.04 48.35 300,947 -0.18(-0.37%)
Jun 17, 2009 49.05 49.15 47.86 48.53 520,595 -0.89(-1.80%)
Jun 16, 2009 51.04 51.16 49.29 49.42 341,486 -1.20(-2.36%)
Jun 15, 2009 51.04 51.04 49.90 50.62 421,260 -1.30(-2.50%)
Jun 12, 2009 51.81 51.92 51.20 51.91 509,712 -0.48(-0.92%)
Jun 11, 2009 51.56 53.15 51.54 52.39 715,266 +0.94(+1.83%)
Jun 10, 2009 51.67 51.87 50.56 51.45 566,783 +0.52(+1.02%)
Jun 09, 2009 50.90 51.30 50.36 50.93 523,172 +0.53(+1.05%)
Jun 08, 2009 50.21 50.75 49.45 50.40 553,205 -0.25(-0.49%)
Jun 05, 2009 51.48 51.54 49.99 50.65 542,892 -0.29(-0.58%)
Jun 04, 2009 50.38 51.09 50.01 50.94 510,890 +1.11(+2.23%)
Jun 03, 2009 51.12 51.20 49.09 49.83 436,700 -2.05(-3.95%)
Jun 02, 2009 51.77 52.17 51.38 51.89 393,712 -0.07(-0.13%)
Jun 01, 2009 51.23 52.18 51.03 51.95 455,751 +1.73(+3.45%)
May 29, 2009 49.70 50.22 49.33 50.22 550,812 +1.04(+2.12%)
May 28, 2009 47.88 49.43 47.42 49.18 471,483 +1.61(+3.39%)
May 27, 2009 48.28 48.77 47.44 47.57 361,878 -0.44(-0.92%)
May 26, 2009 46.83 48.06 45.97 48.01 512,466 +1.00(+2.13%)
May 22, 2009 47.12 47.69 46.86 47.01 382,779 +0.02(+0.04%)
May 21, 2009 47.53 47.64 46.31 46.99 600,715 -1.32(-2.73%)
May 20, 2009 48.81 49.71 48.17 48.30 499,889 +0.16(+0.33%)
May 19, 2009 47.82 48.60 47.57 48.14 362,815 +0.29(+0.60%)
May 18, 2009 46.80 47.86 46.75 47.86 360,182 +1.75(+3.80%)
May 15, 2009 47.04 47.38 45.77 46.11 359,519 -1.13(-2.39%)
May 14, 2009 47.01 47.64 46.19 47.24 364,271 +0.22(+0.47%)
May 13, 2009 48.10 48.25 46.70 47.01 582,481 -1.76(-3.62%)
May 12, 2009 49.25 49.29 47.76 48.78 361,520 +0.24(+0.50%)
May 11, 2009 49.45 49.45 48.11 48.54 668,283 -1.58(-3.15%)
May 08, 2009 48.85 50.46 48.69 50.12 878,635 +2.37(+4.97%)
May 07, 2009 49.79 49.79 47.19 47.74 553,361 -0.81(-1.67%)
May 06, 2009 47.92 48.82 47.44 48.56 392,668 +1.75(+3.73%)
May 05, 2009 47.50 47.50 46.09 46.81 456,768 -0.60(-1.27%)
May 04, 2009 47.33 47.44 47.04 47.41 545,661 +1.86(+4.09%)
May 01, 2009 44.27 45.83 44.05 45.55 578,039 +1.51(+3.44%)
Apr 30, 2009 45.36 45.36 43.50 44.03 722,201 -0.76(-1.70%)
Apr 29, 2009 44.01 45.27 44.01 44.80 479,598 +1.26(+2.89%)
Apr 28, 2009 43.19 44.09 42.77 43.54 311,117 +0.06(+0.14%)
Apr 27, 2009 43.59 44.36 43.03 43.48 514,100 -1.07(-2.40%)
Apr 24, 2009 43.77 44.63 43.71 44.55 524,093 +1.50(+3.48%)
Apr 23, 2009 42.87 43.26 42.26 43.05 772,583 +0.85(+2.01%)
Apr 22, 2009 42.78 43.25 42.10 42.20 617,274 -0.53(-1.25%)
Apr 21, 2009 41.47 42.82 41.15 42.74 444,009 +1.04(+2.50%)
Apr 20, 2009 43.14 43.43 41.56 41.70 302,599 -2.25(-5.11%)
Apr 17, 2009 43.87 44.26 43.38 43.94 342,732 +0.53(+1.22%)
Apr 16, 2009 43.66 43.78 42.55 43.41 194,625 +0.27(+0.64%)
Apr 15, 2009 42.87 44.18 42.46 43.14 336,460 +0.26(+0.61%)
Apr 14, 2009 42.76 43.80 42.56 42.88 199,703 -0.41(-0.94%)
Apr 13, 2009 43.03 43.97 42.20 43.29 182,015 -0.40(-0.92%)
Apr 09, 2009 44.03 44.03 43.13 43.69 155,486 +1.32(+3.12%)
Apr 08, 2009 41.78 42.68 41.01 42.36 176,709 +0.85(+2.04%)
Apr 07, 2009 42.32 42.40 41.52 41.52 177,592 -1.57(-3.64%)
Apr 06, 2009 44.00 44.00 42.40 43.09 161,167 -0.88(-1.99%)
Apr 03, 2009 43.05 44.21 42.75 43.96 204,997 +1.04(+2.41%)
Apr 02, 2009 42.72 43.66 42.58 42.93 160,124 +1.74(+4.22%)
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.