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 (%)
Sep 30, 2008 60.14 63.11 60.14 62.30 253,712 +2.18(+3.62%)
Sep 29, 2008 65.32 65.32 58.49 60.12 230,793 -6.70(-10.03%)
Sep 26, 2008 66.33 67.45 64.98 66.82 0 -1.16(-1.71%)
Sep 25, 2008 65.62 68.62 65.62 67.98 106,972 +1.43(+2.14%)
Sep 24, 2008 68.16 68.16 66.55 66.56 208,112 -0.44(-0.66%)
Sep 23, 2008 68.82 69.77 66.59 67.00 232,146 -1.81(-2.63%)
Sep 22, 2008 68.84 71.17 68.81 68.81 371,795 -0.83(-1.19%)
Sep 19, 2008 70.39 70.39 67.14 69.64 0 +4.52(+6.95%)
Sep 18, 2008 63.89 65.62 62.14 65.12 558,531 +2.11(+3.35%)
Sep 17, 2008 64.64 65.99 62.36 63.00 544,482 -1.60(-2.47%)
Sep 16, 2008 61.09 64.66 59.86 64.60 478,234 +1.72(+2.74%)
Sep 15, 2008 65.02 65.83 62.52 62.88 505,128 -4.58(-6.79%)
Sep 12, 2008 65.46 67.51 65.46 67.46 421,595 +2.09(+3.20%)
Sep 11, 2008 64.27 65.44 62.74 65.37 429,090 +0.94(+1.45%)
Sep 10, 2008 62.94 65.00 62.54 64.43 412,219 +2.33(+3.76%)
Sep 09, 2008 65.33 66.21 62.10 62.10 343,169 -4.56(-6.84%)
Sep 08, 2008 68.32 68.78 65.99 66.66 722,533 -0.65(-0.96%)
Sep 05, 2008 67.70 67.77 65.54 67.31 0 -0.20(-0.30%)
Sep 04, 2008 67.33 69.67 66.65 67.51 276,164 -1.65(-2.39%)
Sep 03, 2008 69.68 70.31 68.16 69.16 196,547 -0.39(-0.56%)
Sep 02, 2008 71.55 71.55 69.49 69.55 337,930 -3.86(-5.25%)
Aug 29, 2008 74.56 74.63 73.20 73.40 119,137 -0.73(-0.99%)
Aug 28, 2008 75.50 75.50 72.99 74.14 186,079 -0.58(-0.78%)
Aug 27, 2008 75.50 75.50 74.28 74.72 185,306 +0.94(+1.28%)
Aug 26, 2008 72.99 74.25 72.87 73.78 148,064 +1.25(+1.72%)
Aug 25, 2008 72.97 74.03 72.14 72.53 179,979 -1.42(-1.92%)
Aug 22, 2008 74.60 74.60 72.73 73.95 250,576 -0.83(-1.11%)
Aug 21, 2008 74.14 75.33 73.64 74.78 302,080 +1.84(+2.52%)
Aug 20, 2008 71.99 73.30 71.14 72.94 423,879 +1.98(+2.79%)
Aug 19, 2008 69.05 71.22 68.90 70.96 301,691 +1.95(+2.83%)
Aug 18, 2008 70.75 70.85 68.79 69.01 282,623 -0.86(-1.23%)
Aug 15, 2008 70.42 70.42 69.09 69.87 0 -1.32(-1.85%)
Aug 14, 2008 71.94 72.03 70.25 71.19 303,166 -0.83(-1.15%)
Aug 13, 2008 69.82 72.35 69.77 72.02 278,362 +2.47(+3.55%)
Aug 12, 2008 69.99 70.64 69.52 69.55 424,073 -0.34(-0.49%)
Aug 11, 2008 70.33 70.72 68.52 69.89 439,522 -0.20(-0.29%)
Aug 08, 2008 69.66 70.53 68.76 70.09 251,767 -0.75(-1.06%)
Aug 07, 2008 72.41 72.49 70.77 70.84 243,066 -0.98(-1.37%)
Aug 06, 2008 70.63 71.85 69.33 71.82 291,848 +1.58(+2.25%)
Aug 05, 2008 69.27 70.64 68.60 70.24 730,884 +0.45(+0.64%)
Aug 04, 2008 73.09 73.09 69.36 69.79 329,396 -3.90(-5.30%)
Aug 01, 2008 73.00 75.33 72.17 73.70 208,138 -0.21(-0.28%)
Jul 31, 2008 75.72 75.81 73.82 73.90 188,617 -2.51(-3.29%)
Jul 30, 2008 72.58 76.44 72.03 76.42 412,596 +4.06(+5.62%)
Jul 29, 2008 72.35 73.51 71.56 72.35 241,074 -0.80(-1.10%)
Jul 28, 2008 73.51 74.60 73.13 73.15 274,594 -0.35(-0.48%)
Jul 25, 2008 72.43 74.33 72.43 73.51 1,363,222 +0.91(+1.26%)
Jul 24, 2008 73.63 73.96 71.17 72.59 124,275 -0.39(-0.53%)
Jul 23, 2008 75.67 76.05 72.70 72.98 229,721 -3.02(-3.97%)
Jul 22, 2008 77.78 77.95 75.52 76.00 296,517 -2.22(-2.84%)
Jul 21, 2008 75.53 78.22 75.53 78.22 152,152 +2.58(+3.41%)
Jul 18, 2008 74.91 76.56 74.73 75.64 188,672 +0.59(+0.78%)
Jul 17, 2008 76.38 77.57 73.25 75.05 237,548 -1.28(-1.68%)
Jul 16, 2008 77.78 77.87 75.14 76.34 265,547 -1.68(-2.15%)
Jul 15, 2008 81.91 81.91 78.01 78.01 271,896 -3.23(-3.98%)
Jul 14, 2008 80.66 82.04 80.28 81.25 180,434 +0.59(+0.74%)
Jul 11, 2008 81.49 81.73 79.38 80.65 157,481 -0.34(-0.42%)
Jul 10, 2008 78.65 80.99 77.85 80.99 249,048 +2.81(+3.59%)
Jul 09, 2008 80.59 81.79 77.99 78.19 348,377 -2.02(-2.52%)
Jul 08, 2008 80.54 80.54 78.12 80.20 213,263 -1.43(-1.75%)
Jul 07, 2008 83.86 83.91 80.57 81.63 180,493 -1.84(-2.21%)
Jul 04, 2008 84.53 84.93 81.89 83.48 104,275 +0.00(+0.00%)
Jul 03, 2008 84.53 84.93 81.89 83.48 104,275 -1.10(-1.30%)
Jul 02, 2008 87.53 88.40 84.19 84.57 94,299 -2.55(-2.92%)
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.