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 (%)
Jun 30, 2008 86.27 87.16 86.13 86.66 244,275 +1.29(+1.51%)
Jun 27, 2008 85.00 85.92 84.81 85.37 110,772 +0.70(+0.83%)
Jun 26, 2008 84.62 86.11 83.62 84.67 91,982 -0.67(-0.78%)
Jun 25, 2008 85.97 86.00 83.53 85.34 204,592 -0.55(-0.64%)
Jun 24, 2008 86.75 86.85 85.79 85.88 69,610 -1.01(-1.16%)
Jun 23, 2008 84.00 87.45 84.00 86.89 117,982 +2.57(+3.04%)
Jun 20, 2008 85.56 85.75 83.91 84.33 84,287 -0.63(-0.74%)
Jun 19, 2008 86.99 87.55 84.83 84.96 60,317 -1.64(-1.90%)
Jun 18, 2008 86.86 86.87 85.51 86.60 80,037 +0.04(+0.05%)
Jun 17, 2008 86.07 86.63 84.99 86.56 51,710 +1.65(+1.94%)
Jun 16, 2008 83.38 85.54 83.38 84.91 93,457 +0.41(+0.48%)
Jun 13, 2008 84.34 84.72 83.06 84.50 51,486 +0.88(+1.05%)
Jun 12, 2008 84.11 84.29 83.34 83.63 71,619 -1.54(-1.80%)
Jun 11, 2008 85.20 85.66 84.26 85.16 105,098 +0.75(+0.89%)
Jun 10, 2008 84.87 86.34 83.30 84.41 132,852 -1.80(-2.09%)
Jun 09, 2008 85.11 86.73 84.79 86.22 94,085 +1.93(+2.29%)
Jun 06, 2008 85.83 87.37 84.29 84.29 160,472 -1.02(-1.20%)
Jun 05, 2008 81.72 85.31 81.72 85.31 71,260 +3.66(+4.48%)
Jun 04, 2008 82.11 83.18 81.45 81.65 203,353 -1.07(-1.29%)
Jun 03, 2008 84.31 84.87 82.60 82.72 240,341 -1.19(-1.42%)
Jun 02, 2008 83.19 84.85 83.10 83.91 502,119 +0.41(+0.49%)
May 30, 2008 82.69 83.93 82.69 83.50 105,290 +0.58(+0.70%)
May 29, 2008 84.44 84.44 82.66 82.92 188,463 -1.56(-1.84%)
May 28, 2008 82.72 84.55 82.31 84.48 97,328 +1.30(+1.56%)
May 27, 2008 83.66 83.66 82.58 83.18 106,815 -0.51(-0.61%)
May 26, 2008 85.45 85.89 83.20 83.70 0 +0.00(+0.00%)
May 23, 2008 85.45 85.89 83.20 83.70 124,096 -1.64(-1.93%)
May 22, 2008 86.51 86.89 84.95 85.34 271,683 -0.92(-1.06%)
May 21, 2008 87.55 88.69 86.20 86.26 175,871 -0.96(-1.10%)
May 20, 2008 86.61 87.55 86.47 87.21 100,827 +0.77(+0.89%)
May 19, 2008 86.02 87.27 85.67 86.44 114,630 +0.73(+0.86%)
May 16, 2008 84.09 85.71 84.09 85.71 183,415 +2.53(+3.04%)
May 15, 2008 82.83 83.53 81.83 83.18 583,370 +1.02(+1.24%)
May 14, 2008 82.76 83.50 82.17 82.17 94,043 -0.65(-0.78%)
May 13, 2008 81.46 83.02 81.09 82.82 74,293 +1.03(+1.26%)
May 12, 2008 82.56 82.56 80.84 81.79 58,457 -0.33(-0.41%)
May 09, 2008 82.52 82.52 81.13 82.12 121,620 -0.19(-0.24%)
May 08, 2008 80.89 82.42 80.78 82.32 48,437 +1.54(+1.90%)
May 07, 2008 82.22 82.22 80.71 80.78 68,259 -1.02(-1.24%)
May 06, 2008 79.98 82.05 79.98 81.79 64,616 +1.95(+2.44%)
May 05, 2008 78.67 80.32 78.67 79.84 72,536 +1.06(+1.35%)
May 02, 2008 78.05 79.26 78.05 78.78 64,075 +1.16(+1.49%)
May 01, 2008 78.69 78.69 76.06 77.62 117,155 -1.75(-2.21%)
Apr 30, 2008 78.85 79.99 78.63 79.38 416,400 +0.74(+0.94%)
Apr 29, 2008 79.77 79.90 78.64 78.64 85,624 -1.53(-1.91%)
Apr 28, 2008 80.65 80.95 80.01 80.17 52,232 -0.15(-0.18%)
Apr 25, 2008 80.07 80.36 79.30 80.32 56,972 +1.09(+1.37%)
Apr 24, 2008 80.43 80.43 78.51 79.23 96,373 -1.68(-2.08%)
Apr 23, 2008 81.93 81.93 80.43 80.91 57,436 -0.72(-0.88%)
Apr 22, 2008 81.55 82.29 81.31 81.63 49,223 -0.09(-0.11%)
Apr 21, 2008 81.07 81.83 80.65 81.71 64,694 +0.98(+1.21%)
Apr 18, 2008 80.18 80.99 79.09 80.74 120,086 +1.70(+2.16%)
Apr 17, 2008 78.79 79.72 78.63 79.03 63,585 -0.27(-0.34%)
Apr 16, 2008 77.51 79.30 77.33 79.30 82,847 +2.31(+3.00%)
Apr 15, 2008 76.78 77.20 76.19 76.99 92,207 +0.65(+0.86%)
Apr 14, 2008 75.19 76.63 75.19 76.34 47,891 +1.30(+1.73%)
Apr 11, 2008 75.75 76.08 74.96 75.04 38,609 -0.96(-1.27%)
Apr 10, 2008 75.53 76.32 75.26 76.00 75,094 +0.07(+0.10%)
Apr 09, 2008 75.59 76.68 75.59 75.93 63,379 +0.18(+0.24%)
Apr 08, 2008 74.50 75.94 74.50 75.75 84,081 +0.84(+1.12%)
Apr 07, 2008 75.53 76.28 74.72 74.91 176,896 +0.23(+0.30%)
Apr 04, 2008 74.16 75.46 74.16 74.68 61,975 +0.74(+1.00%)
Apr 03, 2008 73.46 74.63 73.38 73.94 70,962 +0.34(+0.46%)
Apr 02, 2008 72.59 74.18 72.15 73.60 52,379 +1.00(+1.38%)
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.