Skip to main content

Energy ETF Vanguard (NY: VDE )

131.47 +1.19 (+0.91%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 111.08 111.72 110.31 111.14 413,770 +0.75(+0.68%)
Jun 29, 2023 109.37 110.39 108.98 110.39 346,469 +1.45(+1.33%)
Jun 28, 2023 107.89 109.09 106.84 108.94 418,492 +1.00(+0.93%)
Jun 27, 2023 107.40 108.36 106.82 107.94 395,646 +0.40(+0.37%)
Jun 26, 2023 105.68 108.26 105.68 107.54 426,753 +1.75(+1.65%)
Jun 23, 2023 105.43 106.07 105.03 105.79 494,168 -0.94(-0.88%)
Jun 22, 2023 106.98 107.16 106.22 106.73 420,681 -1.42(-1.32%)
Jun 21, 2023 106.78 108.99 106.72 108.15 372,905 +0.99(+0.93%)
Jun 20, 2023 108.76 108.77 106.35 107.16 695,505 -2.37(-2.16%)
Jun 16, 2023 110.09 110.32 109.15 109.53 438,256 -0.07(-0.06%)
Jun 15, 2023 108.51 109.59 428,916 +1.76(+1.63%)
May 08, 2023 109.26 109.90 107.81 107.84 394,433 +0.07(+0.06%)
May 05, 2023 107.36 108.59 107.28 107.77 405,817 +2.95(+2.81%)
May 04, 2023 105.82 106.97 104.44 104.82 902,525 -1.06(-1.00%)
May 03, 2023 106.61 107.55 105.86 105.89 545,690 -2.11(-1.95%)
May 02, 2023 111.61 111.62 106.93 108.00 625,911 -4.84(-4.29%)
May 01, 2023 112.68 114.06 112.23 112.83 281,243 -1.28(-1.12%)
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%)
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.