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 (%)
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%)
Dec 01, 2022 122.84 123.42 121.08 121.30 625,559 -0.68(-0.56%)
Nov 30, 2022 122.27 122.89 120.02 121.98 624,405 +0.79(+0.65%)
Nov 29, 2022 120.87 122.09 120.38 121.19 422,199 +1.61(+1.34%)
Nov 28, 2022 119.91 121.43 119.19 119.58 680,695 -3.48(-2.83%)
Nov 25, 2022 123.59 124.33 122.80 123.06 291,559 -0.20(-0.16%)
Nov 23, 2022 122.95 124.25 122.09 123.26 453,464 -1.52(-1.22%)
Nov 22, 2022 122.53 125.05 121.94 124.78 690,462 +4.05(+3.36%)
Nov 21, 2022 119.91 121.22 116.87 120.73 1,100,758 -1.84(-1.50%)
Nov 18, 2022 121.26 122.94 119.73 122.57 544,917 -1.00(-0.81%)
Nov 17, 2022 121.63 123.69 120.94 123.58 460,018 +0.10(+0.08%)
Nov 16, 2022 124.99 125.45 122.76 123.48 564,110 -2.56(-2.03%)
Nov 15, 2022 125.18 126.28 124.36 126.04 577,009 +1.53(+1.23%)
Nov 14, 2022 124.66 126.75 124.25 124.51 626,631 -0.42(-0.34%)
Nov 11, 2022 123.64 125.45 123.38 124.93 961,724 +3.55(+2.93%)
Nov 10, 2022 121.18 121.55 118.67 121.38 644,428 +2.77(+2.34%)
Nov 09, 2022 123.69 123.69 118.26 118.61 982,232 -6.39(-5.12%)
Nov 08, 2022 124.77 125.51 123.40 125.00 749,478 +0.01(+0.01%)
Nov 07, 2022 123.10 125.30 122.81 124.99 838,530 +2.44(+1.99%)
Nov 04, 2022 123.51 124.81 120.78 122.55 1,044,570 +1.39(+1.14%)
Nov 03, 2022 118.14 121.90 117.83 121.17 852,466 +2.28(+1.92%)
Nov 02, 2022 121.19 118.58 118.88 960,767 -2.64(-2.17%)
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.