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

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 117.70 119.25 116.11 117.46 544,388 +0.80(+0.69%)
Nov 29, 2023 118.28 118.31 116.35 116.66 705,876 -0.83(-0.71%)
Nov 28, 2023 117.69 118.59 117.34 117.49 441,896 -0.01(-0.01%)
Nov 27, 2023 117.46 117.75 116.51 117.50 473,966 -0.56(-0.48%)
Nov 24, 2023 117.46 118.94 117.46 118.07 195,236 +0.59(+0.51%)
Nov 22, 2023 115.20 117.63 114.52 117.47 463,439 -0.09(-0.08%)
Nov 21, 2023 117.17 117.81 116.53 117.56 547,709 -0.28(-0.24%)
Nov 20, 2023 118.61 118.94 117.84 117.84 814,840 +0.13(+0.11%)
Nov 17, 2023 116.39 118.43 116.14 117.71 486,710 +2.37(+2.05%)
Nov 16, 2023 116.53 116.93 114.08 115.34 731,147 -2.33(-1.98%)
Nov 15, 2023 117.76 119.26 117.55 117.67 481,507 -0.35(-0.29%)
Nov 14, 2023 117.44 118.33 117.12 118.02 557,019 +1.16(+0.99%)
Nov 13, 2023 116.20 117.11 115.84 116.86 490,901 +0.87(+0.75%)
Nov 10, 2023 115.97 116.32 114.94 115.99 458,020 +1.14(+0.99%)
Nov 09, 2023 115.76 116.27 114.77 114.85 680,998 -0.26(-0.22%)
Nov 08, 2023 116.01 116.82 115.06 115.10 625,963 -1.41(-1.21%)
Nov 07, 2023 117.63 117.88 116.12 116.51 591,515 -2.89(-2.42%)
Nov 06, 2023 121.67 121.71 119.01 119.41 928,017 -1.69(-1.40%)
Nov 03, 2023 122.11 122.45 120.34 121.10 360,621 -1.10(-0.90%)
Nov 02, 2023 118.90 122.36 118.28 122.20 552,665 +3.59(+3.02%)
Nov 01, 2023 119.55 120.25 118.43 118.61 449,598 -0.26(-0.22%)
Oct 31, 2023 118.58 119.09 117.35 118.87 589,015 +0.45(+0.38%)
Oct 30, 2023 118.41 119.32 117.27 118.42 571,103 +0.34(+0.29%)
Oct 27, 2023 120.56 120.98 117.67 118.09 2,784,915 -2.49(-2.06%)
Oct 26, 2023 120.41 121.09 119.28 120.58 445,558 -0.89(-0.73%)
Oct 25, 2023 121.73 122.36 120.86 121.47 487,897 -0.31(-0.25%)
Oct 24, 2023 123.71 123.71 121.74 121.77 454,057 -1.52(-1.23%)
Oct 23, 2023 124.35 124.60 122.77 123.29 480,896 -2.02(-1.61%)
Oct 20, 2023 127.34 127.64 124.93 125.31 997,488 -2.22(-1.74%)
Oct 19, 2023 127.16 128.48 126.04 127.53 671,742 -0.10(-0.08%)
Oct 18, 2023 127.08 128.25 126.93 127.63 1,206,840 +1.00(+0.79%)
Oct 17, 2023 124.94 127.03 124.94 126.63 1,085,088 +1.35(+1.08%)
Oct 16, 2023 125.28 125.64 124.10 125.28 454,177 +0.62(+0.50%)
Oct 13, 2023 123.89 125.24 123.30 124.66 315,288 +2.72(+2.23%)
Oct 12, 2023 123.18 123.18 121.33 121.94 297,820 +0.07(+0.06%)
Oct 11, 2023 121.54 121.99 120.32 121.87 401,411 -1.38(-1.12%)
Oct 10, 2023 123.50 124.12 122.67 123.25 339,356 +0.01(+0.01%)
Oct 09, 2023 122.45 123.63 121.53 123.24 517,956 +4.24(+3.56%)
Oct 06, 2023 118.12 120.10 116.92 119.00 556,669 +0.70(+0.60%)
Oct 05, 2023 117.34 119.30 117.32 118.30 485,934 -0.46(-0.38%)
Oct 04, 2023 121.13 121.23 117.79 118.75 1,005,614 -4.16(-3.39%)
Oct 03, 2023 122.63 123.13 121.69 122.91 520,116 -0.13(-0.10%)
Oct 02, 2023 125.51 125.73 122.09 123.04 567,931 -2.57(-2.04%)
Sep 29, 2023 128.14 128.14 125.20 125.61 527,239 -2.54(-1.98%)
Sep 28, 2023 127.69 128.91 127.25 128.15 402,025 +0.13(+0.11%)
Sep 27, 2023 126.36 128.47 125.88 128.01 1,037,539 +3.20(+2.56%)
Sep 26, 2023 124.68 125.51 124.24 124.81 517,430 -0.69(-0.55%)
Sep 25, 2023 123.78 125.61 125.08 125.50 1,143,265 +1.73(+1.40%)
Sep 22, 2023 124.39 125.37 123.73 123.77 384,877 +0.27(+0.22%)
Sep 21, 2023 125.92 126.30 123.38 123.50 695,672 -1.81(-1.45%)
Sep 20, 2023 125.81 127.28 125.21 125.31 804,734 -1.14(-0.90%)
Sep 19, 2023 128.71 128.75 125.74 126.46 367,085 -1.16(-0.91%)
Sep 18, 2023 127.92 128.35 126.86 127.62 514,611 +0.73(+0.57%)
Sep 15, 2023 127.74 128.62 126.76 126.89 472,128 -1.60(-1.25%)
Sep 14, 2023 128.28 129.04 128.06 128.49 553,127 +1.50(+1.18%)
Sep 13, 2023 128.25 128.48 126.37 127.00 410,184 -1.03(-0.81%)
Sep 12, 2023 126.28 128.24 126.25 128.03 471,796 +2.90(+2.31%)
Sep 11, 2023 127.45 127.99 124.61 125.14 1,909,321 -1.71(-1.35%)
Sep 08, 2023 126.16 127.60 126.10 126.85 423,524 +1.30(+1.03%)
Sep 07, 2023 125.82 126.60 125.28 125.55 325,207 -0.19(-0.15%)
Sep 06, 2023 125.65 126.47 124.84 125.74 419,894 -0.02(-0.02%)
Sep 05, 2023 126.01 127.08 125.70 125.76 394,343 +0.52(+0.42%)
Sep 01, 2023 124.04 125.46 124.04 125.24 541,499 +2.54(+2.07%)
Aug 31, 2023 123.09 123.09 121.92 122.70 317,930 +0.15(+0.12%)
Aug 30, 2023 122.24 122.87 122.06 122.55 290,424 +0.64(+0.52%)
Aug 29, 2023 121.81 122.08 120.63 121.91 402,201 +0.37(+0.31%)
Aug 28, 2023 121.01 122.36 120.83 121.53 280,421 +0.87(+0.72%)
Aug 25, 2023 120.22 121.22 119.18 120.67 341,819 +1.22(+1.02%)
Aug 24, 2023 119.37 120.80 119.26 119.45 330,995 -0.91(-0.76%)
Aug 23, 2023 119.61 120.57 118.56 120.36 271,473 -0.38(-0.32%)
Aug 22, 2023 121.93 122.26 120.71 120.75 318,844 -0.88(-0.72%)
Aug 21, 2023 122.85 123.39 120.86 121.62 580,085 -0.73(-0.60%)
Aug 18, 2023 120.32 122.39 120.10 122.35 382,355 +1.25(+1.03%)
Aug 17, 2023 121.20 122.69 121.09 121.10 424,441 +1.46(+1.22%)
Aug 16, 2023 120.70 122.09 119.62 119.64 389,285 -0.95(-0.79%)
Aug 15, 2023 122.18 122.36 120.44 120.60 443,805 -2.55(-2.07%)
Aug 14, 2023 123.38 123.66 122.28 123.15 548,855 -0.58(-0.47%)
Aug 11, 2023 121.95 123.93 121.86 123.73 521,791 +1.74(+1.43%)
Aug 10, 2023 122.29 123.49 121.14 121.99 432,827 -0.16(-0.13%)
Aug 09, 2023 121.64 123.34 121.09 122.14 525,669 +1.54(+1.27%)
Aug 08, 2023 118.36 120.64 117.13 120.61 358,248 +0.69(+0.58%)
Aug 07, 2023 120.22 120.66 119.55 119.92 275,117 +0.22(+0.18%)
Aug 04, 2023 120.26 121.55 119.66 119.70 332,999 +0.16(+0.13%)
Aug 03, 2023 118.45 120.61 117.89 119.55 425,818 +1.31(+1.11%)
Aug 02, 2023 118.95 119.45 117.15 118.24 353,357 -1.54(-1.28%)
Aug 01, 2023 119.69 120.02 118.46 119.77 416,877 -0.58(-0.48%)
Jul 31, 2023 119.11 120.60 118.90 120.35 404,322 +2.34(+1.99%)
Jul 28, 2023 117.56 118.11 116.35 118.01 287,040 +0.57(+0.49%)
Jul 27, 2023 118.94 119.39 117.14 117.44 1,197,981 -0.85(-0.72%)
Jul 26, 2023 117.20 118.73 117.08 118.28 696,981 -0.02(-0.02%)
Jul 25, 2023 117.30 118.89 116.87 118.31 491,526 +0.70(+0.59%)
Jul 24, 2023 116.27 118.44 116.27 117.61 525,004 +1.86(+1.61%)
Jul 21, 2023 115.24 115.78 114.71 115.75 402,929 +0.92(+0.80%)
Jul 20, 2023 114.52 115.08 113.89 114.83 507,852 +1.27(+1.12%)
Jul 19, 2023 113.08 114.37 112.85 113.56 1,356,503 +0.50(+0.44%)
Jul 18, 2023 111.47 114.06 111.31 113.06 700,363 +1.43(+1.28%)
Jul 17, 2023 111.26 112.06 110.93 111.63 1,798,716 +0.00(+0.00%)
Jul 14, 2023 114.10 114.10 111.40 111.63 1,927,709 -3.00(-2.62%)
Jul 13, 2023 115.06 115.90 113.76 114.63 480,449 -0.45(-0.39%)
Jul 12, 2023 115.11 115.80 114.46 115.09 544,575 +0.92(+0.80%)
Jul 11, 2023 112.17 114.32 112.07 114.17 838,583 +2.53(+2.27%)
Jul 10, 2023 110.57 111.81 110.49 111.64 294,471 +0.79(+0.71%)
Jul 07, 2023 107.86 111.79 107.79 110.85 380,842 +2.48(+2.29%)
Jul 06, 2023 109.73 110.41 107.45 108.37 521,572 -2.56(-2.31%)
Jul 05, 2023 112.20 112.20 110.32 110.93 1,013,632 -0.56(-0.50%)
Jul 03, 2023 111.34 112.24 111.08 111.49 246,288 +0.35(+0.32%)
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%)
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%)
Feb 01, 2023 120.21 120.63 116.72 118.51 733,430 -2.21(-1.83%)
Jan 31, 2023 119.08 120.84 117.94 120.72 375,206 +1.31(+1.09%)
Jan 30, 2023 121.15 121.42 119.32 119.42 588,546 -2.76(-2.26%)
Jan 27, 2023 124.19 124.61 122.03 122.17 401,429 -2.24(-1.80%)
Jan 26, 2023 122.65 124.50 121.22 124.42 414,967 +3.64(+3.02%)
Jan 25, 2023 120.02 120.80 118.33 120.77 485,032 -0.08(-0.06%)
Jan 24, 2023 121.06 121.06 119.02 120.85 406,891 -0.41(-0.33%)
Jan 23, 2023 121.71 122.55 120.90 121.26 315,132 +0.09(+0.07%)
Jan 20, 2023 120.00 121.40 118.97 121.17 242,864 +1.55(+1.29%)
Jan 19, 2023 117.69 120.17 117.32 119.62 332,969 +1.33(+1.13%)
Jan 18, 2023 121.24 122.60 118.22 118.29 486,915 -2.26(-1.88%)
Jan 17, 2023 120.85 121.88 120.14 120.55 461,291 +0.12(+0.10%)
Jan 13, 2023 120.12 120.76 118.77 120.42 415,248 +0.26(+0.22%)
Jan 12, 2023 118.42 120.98 118.40 120.16 665,648 +2.37(+2.01%)
Jan 11, 2023 118.42 118.62 116.53 117.80 859,636 +0.41(+0.35%)
Jan 10, 2023 117.00 117.52 115.50 117.39 276,467 +0.97(+0.83%)
Jan 09, 2023 118.67 118.79 116.20 116.42 503,621 -0.20(-0.17%)
Jan 06, 2023 116.01 118.09 115.81 116.63 534,567 +1.94(+1.70%)
Jan 05, 2023 112.63 115.23 112.38 114.68 454,678 +1.89(+1.67%)
Jan 04, 2023 110.75 113.38 110.65 112.80 574,456 +0.20(+0.18%)
Jan 03, 2023 116.36 116.90 111.31 112.59 1,067,949 -4.65(-3.97%)
Dec 30, 2022 115.78 117.41 115.78 117.24 482,052 +0.73(+0.63%)
Dec 29, 2022 114.51 116.96 114.51 116.51 458,084 +1.34(+1.16%)
Dec 28, 2022 117.92 117.93 114.77 115.17 513,229 -3.03(-2.56%)
Dec 27, 2022 117.65 118.53 117.02 118.20 536,860 +1.18(+1.01%)
Dec 23, 2022 114.22 117.02 114.22 117.02 569,931 +3.73(+3.29%)
Dec 22, 2022 116.06 116.27 111.03 113.29 589,415 -2.90(-2.50%)
Dec 21, 2022 115.86 116.59 114.47 116.19 600,365 +2.28(+2.00%)
Dec 20, 2022 112.28 114.54 112.06 113.91 657,124 +1.71(+1.52%)
Dec 19, 2022 113.14 113.85 111.35 112.20 388,694 -0.22(-0.20%)
Dec 16, 2022 111.69 112.79 110.87 112.42 365,957 -1.48(-1.30%)
Dec 15, 2022 113.13 114.11 111.89 113.90 413,377 -0.58(-0.51%)
Dec 14, 2022 115.90 116.42 113.47 114.48 491,147 -0.67(-0.58%)
Dec 13, 2022 115.54 116.25 114.33 115.15 724,843 +2.13(+1.89%)
Dec 12, 2022 110.67 113.33 110.39 113.02 568,708 +2.85(+2.59%)
Dec 09, 2022 112.45 113.62 110.05 110.17 586,677 -2.49(-2.21%)
Dec 08, 2022 115.67 116.23 112.06 112.66 595,622 -0.67(-0.59%)
Dec 07, 2022 113.49 115.18 112.39 113.33 934,499 -0.32(-0.28%)
Dec 06, 2022 115.90 117.54 112.97 113.65 858,616 -3.13(-2.68%)
Dec 05, 2022 121.89 122.33 115.94 116.78 1,208,631 -3.91(-3.24%)
Dec 02, 2022 120.49 121.96 120.05 120.69 603,192 -0.61(-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.