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 (%)
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%)
Dec 01, 2023 117.27 119.51 116.87 118.18 558,141 +0.71(+0.61%)
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%)
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.