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

Energy ETF Vanguard (NY: VDE )

131.83 +1.79 (+1.38%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
May 09, 2024 130.24 131.87 130.24 131.83 265,809 +1.79(+1.38%)
May 08, 2024 129.57 130.70 129.32 130.04 261,324 -0.20(-0.15%)
May 07, 2024 130.41 131.21 130.22 130.24 399,737 -0.02(-0.02%)
May 06, 2024 129.73 131.58 129.73 130.26 636,436 +1.09(+0.84%)
May 03, 2024 129.20 129.46 127.63 129.17 467,859 +0.10(+0.08%)
May 02, 2024 129.03 129.75 128.38 129.07 382,979 +0.84(+0.66%)
May 01, 2024 130.09 130.49 127.49 128.23 713,337 -2.13(-1.63%)
Apr 30, 2024 133.83 134.03 130.28 130.36 594,726 -4.08(-3.03%)
Apr 29, 2024 133.34 134.70 133.12 134.44 313,067 +0.95(+0.71%)
Apr 26, 2024 133.41 133.97 132.13 133.49 407,476 -1.07(-0.80%)
Apr 25, 2024 133.76 134.95 132.70 134.56 366,044 +0.66(+0.49%)
Apr 24, 2024 133.11 134.05 132.53 133.90 643,332 +0.19(+0.14%)
Apr 23, 2024 132.42 133.83 131.79 133.71 651,644 +0.51(+0.38%)
Apr 22, 2024 131.65 133.96 130.54 133.20 395,033 +0.95(+0.72%)
Apr 19, 2024 130.71 133.05 130.69 132.25 537,970 +1.57(+1.20%)
Apr 18, 2024 131.52 131.91 130.25 130.68 443,564 -0.29(-0.22%)
Apr 17, 2024 131.30 132.53 130.21 130.97 400,797 -0.60(-0.46%)
Apr 16, 2024 132.24 132.79 130.45 131.57 865,385 -1.10(-0.83%)
Apr 15, 2024 134.56 135.21 132.45 132.67 675,020 -1.35(-1.01%)
Apr 12, 2024 137.03 137.92 133.36 134.02 884,951 -1.94(-1.43%)
Apr 11, 2024 136.76 136.76 134.30 135.96 451,800 -0.33(-0.24%)
Apr 10, 2024 135.46 136.74 134.91 136.29 499,575 +0.48(+0.35%)
Apr 09, 2024 136.32 136.75 134.91 135.81 551,686 -0.06(-0.04%)
Apr 08, 2024 136.82 137.14 135.54 135.87 737,443 -0.83(-0.61%)
Apr 05, 2024 135.70 137.17 134.94 136.70 427,941 +1.47(+1.09%)
Apr 04, 2024 135.60 136.03 134.73 135.23 537,658 -0.17(-0.13%)
Apr 03, 2024 134.78 135.57 134.47 135.40 616,401 +1.07(+0.80%)
Apr 02, 2024 133.21 134.46 132.57 134.33 528,760 +1.76(+1.33%)
Apr 01, 2024 132.06 132.90 130.80 132.57 658,007 +0.87(+0.66%)
Mar 28, 2024 130.99 131.91 130.50 131.70 475,730 +1.42(+1.09%)
Mar 27, 2024 128.80 130.31 128.50 130.28 453,767 +1.26(+0.98%)
Mar 26, 2024 130.18 130.47 128.85 129.02 540,644 -0.98(-0.75%)
Mar 25, 2024 129.20 130.93 129.20 130.00 374,945 +1.10(+0.85%)
Mar 22, 2024 129.29 129.51 128.61 128.90 297,148 -1.22(-0.94%)
Mar 21, 2024 129.74 130.41 129.30 130.12 467,352 +0.64(+0.49%)
Mar 20, 2024 128.74 129.89 128.50 129.48 511,615 -0.03(-0.02%)
Mar 19, 2024 127.93 129.53 127.87 129.51 369,319 +1.50(+1.17%)
Mar 18, 2024 128.08 128.36 126.95 128.01 367,369 +0.42(+0.33%)
Mar 15, 2024 127.10 128.41 126.91 127.59 529,160 +0.41(+0.32%)
Mar 14, 2024 126.37 127.18 125.88 127.18 442,106 +1.29(+1.02%)
Mar 13, 2024 125.00 126.61 125.00 125.89 488,809 +1.90(+1.53%)
Mar 12, 2024 124.28 124.45 123.37 123.99 431,172 -0.17(-0.14%)
Mar 11, 2024 122.71 124.21 122.10 124.16 337,139 +1.25(+1.02%)
Mar 08, 2024 122.55 123.07 122.26 122.91 589,937 +0.40(+0.33%)
Mar 07, 2024 121.71 123.15 121.64 122.51 404,819 +1.03(+0.85%)
Mar 06, 2024 122.16 122.74 121.25 121.48 477,168 +0.36(+0.30%)
Mar 05, 2024 120.14 121.96 120.03 121.12 432,438 +0.81(+0.67%)
Mar 04, 2024 121.74 122.07 120.25 120.31 465,700 -1.37(-1.13%)
Mar 01, 2024 121.00 122.26 120.96 121.68 419,015 +1.60(+1.33%)
Feb 29, 2024 120.01 120.61 119.64 120.08 365,528 +0.51(+0.43%)
Feb 28, 2024 119.97 120.87 119.08 119.57 572,003 -0.25(-0.21%)
Feb 27, 2024 120.39 120.82 119.30 119.82 370,814 -0.44(-0.37%)
Feb 26, 2024 119.84 121.00 119.12 120.26 288,410 +0.39(+0.33%)
Feb 23, 2024 119.57 120.25 118.69 119.87 445,020 -0.77(-0.64%)
Feb 22, 2024 119.60 121.15 119.27 120.64 433,910 +0.11(+0.09%)
Feb 21, 2024 118.55 120.71 118.55 120.53 418,475 +2.36(+2.00%)
Feb 20, 2024 119.23 119.39 117.98 118.17 515,885 -1.11(-0.93%)
Feb 16, 2024 119.47 120.22 118.87 119.28 543,863 +0.05(+0.04%)
Feb 15, 2024 115.97 119.64 115.97 119.23 721,776 +3.27(+2.82%)
Feb 14, 2024 116.86 117.28 115.36 115.96 792,287 -0.11(-0.09%)
Feb 13, 2024 117.34 117.66 115.31 116.07 720,350 -1.26(-1.07%)
Feb 12, 2024 116.26 117.71 116.26 117.33 571,812 +1.32(+1.14%)
Feb 09, 2024 117.68 118.31 115.89 116.01 431,504 -1.67(-1.42%)
Feb 08, 2024 116.36 118.06 116.34 117.68 556,200 +1.25(+1.07%)
Feb 07, 2024 116.49 116.98 115.47 116.43 397,393 +0.20(+0.17%)
Feb 06, 2024 116.04 117.23 115.64 116.23 522,007 +0.63(+0.54%)
Feb 05, 2024 115.50 116.35 114.45 115.60 663,621 -0.43(-0.37%)
Feb 02, 2024 116.87 117.10 115.29 116.03 633,981 -0.21(-0.18%)
Feb 01, 2024 117.02 117.64 115.24 116.24 778,434 -0.12(-0.10%)
Jan 31, 2024 118.86 118.86 116.36 116.36 1,508,245 -2.35(-1.98%)
Jan 30, 2024 116.38 118.72 115.91 118.71 1,272,763 +1.10(+0.94%)
Jan 29, 2024 117.45 117.61 116.28 117.61 656,710 -0.06(-0.05%)
Jan 26, 2024 116.71 117.71 115.89 117.67 638,455 +0.91(+0.78%)
Jan 25, 2024 115.46 116.81 114.53 116.76 528,560 +2.29(+2.00%)
Jan 24, 2024 113.47 114.58 112.99 114.47 713,396 +1.63(+1.44%)
Jan 23, 2024 112.29 113.77 112.18 112.84 517,562 +0.34(+0.30%)
Jan 22, 2024 111.94 112.85 111.18 112.50 660,294 +0.45(+0.40%)
Jan 19, 2024 111.88 112.13 111.28 112.05 505,085 +0.28(+0.25%)
Jan 18, 2024 112.02 112.08 110.51 111.77 730,633 -0.11(-0.10%)
Jan 17, 2024 111.57 112.87 111.34 111.88 569,178 -0.92(-0.82%)
Jan 16, 2024 115.10 115.40 112.70 112.80 669,827 -2.73(-2.36%)
Jan 12, 2024 115.94 116.42 114.84 115.53 596,815 +1.51(+1.32%)
Jan 11, 2024 114.43 114.76 113.70 114.02 710,016 +0.12(+0.11%)
Jan 10, 2024 115.20 115.20 113.45 113.90 636,933 -1.17(-1.02%)
Jan 09, 2024 116.99 116.99 114.70 115.07 431,637 -1.81(-1.55%)
Jan 08, 2024 116.12 116.94 114.58 116.88 853,771 -1.35(-1.14%)
Jan 05, 2024 118.91 119.03 117.59 118.23 315,388 +0.14(+0.12%)
Jan 04, 2024 120.94 121.35 117.90 118.09 813,212 -1.91(-1.59%)
Jan 03, 2024 118.49 120.53 117.87 120.00 482,168 +1.55(+1.31%)
Jan 02, 2024 117.96 119.55 117.96 118.45 551,006 +1.17(+1.00%)
Dec 29, 2023 117.95 118.18 117.03 117.28 582,664 -0.40(-0.34%)
Dec 28, 2023 118.88 119.34 117.64 117.68 518,397 -1.69(-1.42%)
Dec 27, 2023 119.94 120.38 119.08 119.37 586,979 -0.70(-0.58%)
Dec 26, 2023 119.94 120.61 119.50 120.07 523,571 +1.15(+0.97%)
Dec 22, 2023 119.32 119.87 118.70 118.92 397,806 +0.33(+0.28%)
Dec 21, 2023 118.16 118.62 117.38 118.59 424,437 +0.67(+0.57%)
Dec 20, 2023 119.53 120.26 117.82 117.92 387,474 -1.30(-1.09%)
Dec 19, 2023 118.01 119.23 117.70 119.22 554,197 +1.45(+1.23%)
Dec 18, 2023 118.43 119.44 117.64 117.77 531,325 +1.11(+0.95%)
Dec 15, 2023 116.66 117.06 115.79 116.66 616,875 -0.70(-0.60%)
Dec 14, 2023 115.21 117.51 115.21 117.36 868,450 +3.45(+3.03%)
Dec 13, 2023 112.55 114.01 111.96 113.92 723,855 +1.56(+1.38%)
Dec 12, 2023 112.83 113.01 111.67 112.36 673,733 -1.69(-1.48%)
Dec 11, 2023 113.92 114.37 113.42 114.04 720,229 +0.07(+0.06%)
Dec 08, 2023 113.43 114.30 113.22 113.97 1,303,456 +1.34(+1.19%)
Dec 07, 2023 113.84 114.42 112.27 112.64 926,515 -0.58(-0.51%)
Dec 06, 2023 114.53 115.24 112.96 113.21 833,614 -2.07(-1.80%)
Dec 05, 2023 117.31 117.50 115.17 115.28 842,808 -2.07(-1.77%)
Dec 04, 2023 117.23 118.20 116.67 117.35 550,140 -0.82(-0.70%)
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.