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

Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2016 70.81 71.55 69.45 70.54 354,122 -0.07(-0.10%)
Apr 28, 2016 71.26 71.98 70.36 70.61 315,378 -1.09(-1.52%)
Apr 27, 2016 70.76 71.89 70.41 71.70 517,878 +1.45(+2.07%)
Apr 26, 2016 69.61 70.29 69.24 70.24 314,672 +1.10(+1.60%)
Apr 25, 2016 69.96 69.96 68.64 69.14 338,888 -0.92(-1.32%)
Apr 22, 2016 69.04 70.30 69.04 70.06 538,710 +1.17(+1.70%)
Apr 21, 2016 69.38 69.70 68.76 68.89 282,994 -0.39(-0.56%)
Apr 20, 2016 68.22 69.82 68.04 69.28 385,477 +0.69(+1.00%)
Apr 19, 2016 67.61 68.65 67.21 68.60 377,815 +1.49(+2.22%)
Apr 18, 2016 64.65 67.24 64.36 67.11 499,704 +1.10(+1.66%)
Apr 15, 2016 66.51 66.59 65.82 66.01 284,534 -0.86(-1.28%)
Apr 14, 2016 66.98 67.07 66.45 66.87 396,547 +0.07(+0.10%)
Apr 13, 2016 66.77 67.05 66.04 66.80 426,931 +0.19(+0.29%)
Apr 12, 2016 64.78 66.93 64.56 66.61 478,284 +2.25(+3.50%)
Apr 11, 2016 64.98 65.26 64.35 64.36 319,285 -0.18(-0.28%)
Apr 08, 2016 64.29 64.85 64.11 64.53 266,507 +1.48(+2.35%)
Apr 07, 2016 63.04 63.63 62.50 63.05 273,213 -0.42(-0.66%)
Apr 06, 2016 62.56 63.50 62.05 63.47 464,097 +1.46(+2.36%)
Apr 05, 2016 62.43 62.45 61.75 62.01 323,996 -0.45(-0.72%)
Apr 04, 2016 62.89 63.59 62.30 62.45 426,823 -0.50(-0.79%)
Apr 01, 2016 62.89 63.18 62.53 62.95 333,370 -1.01(-1.58%)
Mar 31, 2016 63.72 64.47 63.62 63.97 281,810 +0.09(+0.14%)
Mar 30, 2016 64.36 64.66 63.48 63.88 360,351 +0.20(+0.32%)
Mar 29, 2016 62.66 63.78 62.22 63.68 561,936 +0.25(+0.40%)
Mar 28, 2016 63.89 63.89 62.85 63.42 305,839 -0.30(-0.47%)
Mar 24, 2016 62.34 63.72 63.72 63.72 327,354 +0.40(+0.62%)
Mar 23, 2016 64.69 64.88 63.30 63.33 339,576 -1.77(-2.71%)
Mar 22, 2016 64.74 65.59 64.74 65.09 261,214 -0.23(-0.35%)
Mar 21, 2016 65.40 65.80 64.64 65.32 280,361 -0.27(-0.41%)
Mar 18, 2016 66.27 66.32 65.00 65.60 538,388 +0.02(+0.03%)
Mar 17, 2016 65.09 66.11 64.52 65.57 634,871 +1.04(+1.60%)
Mar 16, 2016 63.64 64.66 63.35 64.54 393,491 +1.32(+2.09%)
Mar 15, 2016 63.14 63.23 62.02 63.21 312,101 -0.30(-0.48%)
Mar 14, 2016 63.78 63.80 62.81 63.52 354,289 -0.53(-0.83%)
Mar 11, 2016 63.41 64.35 63.24 64.05 348,789 +1.67(+2.68%)
Mar 10, 2016 62.37 62.50 61.17 62.38 348,582 -0.16(-0.25%)
Mar 09, 2016 62.39 63.32 61.52 62.53 293,556 +1.24(+2.03%)
Mar 08, 2016 64.11 64.21 61.24 61.29 601,588 -3.25(-5.04%)
Mar 07, 2016 62.92 64.63 62.75 64.55 479,659 +1.68(+2.67%)
Mar 04, 2016 62.50 62.68 61.71 62.87 688,851 +0.87(+1.41%)
Mar 03, 2016 60.66 62.12 60.55 61.99 482,435 +1.24(+2.03%)
Mar 02, 2016 58.73 60.80 58.44 60.76 532,629 +1.70(+2.88%)
Mar 01, 2016 58.41 59.21 57.51 59.06 526,513 +1.21(+2.08%)
Feb 29, 2016 58.67 58.80 57.67 57.85 669,801 -0.52(-0.89%)
Feb 26, 2016 58.97 59.09 58.17 58.37 662,110 +0.43(+0.74%)
Feb 25, 2016 57.65 58.01 56.70 57.94 897,424 +0.11(+0.19%)
Feb 24, 2016 56.22 57.92 56.02 57.83 1,157,670 +0.55(+0.97%)
Feb 23, 2016 58.81 58.98 57.13 57.27 737,414 -1.95(-3.30%)
Feb 22, 2016 58.95 59.51 58.68 59.23 696,918 +1.42(+2.46%)
Feb 19, 2016 57.56 57.82 56.73 57.81 587,503 -0.28(-0.48%)
Feb 18, 2016 59.20 59.31 57.75 58.09 734,840 -0.55(-0.95%)
Feb 17, 2016 57.92 58.95 57.30 58.64 1,002,725 +1.79(+3.15%)
Feb 16, 2016 57.24 57.50 56.05 56.85 7,823,064 +0.50(+0.89%)
Feb 12, 2016 55.74 56.35 56.35 56.35 634,450 +1.41(+2.57%)
Feb 11, 2016 54.09 55.31 53.43 54.94 911,508 -0.24(-0.44%)
Feb 10, 2016 55.43 56.53 54.69 55.18 960,867 -0.30(-0.55%)
Feb 09, 2016 56.12 56.48 54.55 55.48 732,176 -1.35(-2.38%)
Feb 08, 2016 55.74 57.14 55.05 56.84 774,555 -0.19(-0.34%)
Feb 05, 2016 57.56 57.67 56.49 57.03 665,990 -1.24(-2.13%)
Feb 04, 2016 58.40 59.38 57.97 58.27 769,106 +0.10(+0.18%)
Feb 03, 2016 57.19 58.21 54.94 58.17 974,062 +2.11(+3.76%)
Feb 02, 2016 56.79 57.59 55.81 56.06 619,332 -1.91(-3.29%)
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.