Skip to main content

Energy ETF Vanguard (NY: VDE )

124.34 +1.58 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 74.48 75.34 74.47 75.22 187,001 +1.01(+1.36%)
Jun 29, 2011 73.58 74.62 73.25 74.21 230,457 +0.97(+1.32%)
Jun 28, 2011 71.81 73.27 71.76 73.25 169,432 +1.99(+2.79%)
Jun 27, 2011 70.69 71.63 70.49 71.26 184,410 +0.35(+0.49%)
Jun 24, 2011 72.19 72.33 70.80 70.91 190,122 -1.27(-1.76%)
Jun 23, 2011 71.48 72.26 70.33 72.18 286,980 -0.71(-0.98%)
Jun 22, 2011 72.90 73.92 72.73 72.90 264,659 -0.24(-0.33%)
Jun 21, 2011 72.16 73.52 72.16 73.14 153,394 +1.48(+2.07%)
Jun 20, 2011 71.39 71.81 71.39 71.65 117,671 +0.14(+0.20%)
Jun 17, 2011 72.33 72.35 71.07 71.51 114,914 -0.15(-0.21%)
Jun 16, 2011 71.54 72.27 70.94 71.66 231,436 +0.08(+0.11%)
Jun 15, 2011 72.31 72.97 71.18 71.58 214,781 -1.54(-2.11%)
Jun 14, 2011 72.57 73.52 72.57 73.12 192,684 +1.46(+2.03%)
Jun 13, 2011 72.85 73.39 70.99 71.67 335,654 -1.17(-1.61%)
Jun 10, 2011 73.67 73.76 72.72 72.84 134,383 -1.39(-1.87%)
Jun 09, 2011 73.76 74.58 73.50 74.23 155,634 +0.95(+1.29%)
Jun 08, 2011 73.11 74.20 73.11 73.28 180,991 +0.23(+0.32%)
Jun 07, 2011 73.65 74.01 72.94 73.05 309,103 -0.09(-0.12%)
Jun 06, 2011 74.54 74.91 73.01 73.13 312,332 -1.67(-2.23%)
Jun 03, 2011 73.73 75.49 73.59 74.80 223,686 +0.72(+0.97%)
May 24, 2011 73.79 74.91 73.79 74.08 222,584 +0.88(+1.21%)
May 23, 2011 72.93 73.52 72.69 73.20 366,738 -1.14(-1.53%)
May 20, 2011 74.41 74.93 73.38 74.33 277,953 -0.05(-0.07%)
May 19, 2011 74.56 74.96 73.80 74.39 322,187 +0.10(+0.14%)
May 18, 2011 72.96 74.79 72.85 74.29 320,663 +1.57(+2.16%)
May 17, 2011 72.35 73.09 71.86 72.71 474,839 -0.05(-0.07%)
May 16, 2011 72.98 74.31 72.63 72.77 411,537 -0.66(-0.90%)
May 13, 2011 74.07 74.49 72.76 73.43 357,562 -0.39(-0.53%)
May 12, 2011 73.52 74.37 72.46 73.82 644,102 -0.13(-0.17%)
May 11, 2011 75.82 75.82 73.44 73.95 462,320 -2.25(-2.95%)
May 10, 2011 75.87 76.48 75.23 76.20 336,555 +0.44(+0.58%)
May 09, 2011 74.78 76.14 74.66 75.76 305,550 +1.34(+1.80%)
May 06, 2011 74.73 76.08 73.70 74.42 591,179 +0.29(+0.39%)
May 05, 2011 74.60 75.32 73.29 74.13 909,225 -1.56(-2.07%)
May 04, 2011 76.91 76.95 75.08 75.69 573,516 -1.48(-1.91%)
May 03, 2011 78.72 78.72 76.53 77.17 395,939 -2.03(-2.56%)
May 02, 2011 78.97 79.23 78.70 79.20 291,007 -1.15(-1.43%)
Apr 29, 2011 79.04 80.35 79.04 80.35 247,062 +1.40(+1.78%)
Apr 28, 2011 78.83 79.34 78.36 78.95 221,636 -0.18(-0.23%)
Apr 27, 2011 79.53 79.53 77.82 79.13 157,330 -0.05(-0.06%)
Apr 26, 2011 78.54 79.27 78.36 79.18 201,893 +0.80(+1.02%)
Apr 25, 2011 78.75 78.81 77.91 78.38 191,942 -0.40(-0.51%)
Apr 21, 2011 78.43 78.85 78.11 78.78 202,694 +0.53(+0.68%)
Apr 20, 2011 78.02 78.32 77.62 78.25 223,338 +1.66(+2.17%)
Apr 19, 2011 75.73 76.68 75.73 76.59 157,980 +0.78(+1.02%)
Apr 18, 2011 76.14 76.14 75.05 75.81 352,162 -1.27(-1.64%)
Apr 15, 2011 76.61 77.13 75.99 77.08 161,525 +0.76(+0.99%)
Apr 14, 2011 75.44 76.52 75.11 76.32 174,191 +0.52(+0.68%)
Apr 13, 2011 76.05 76.43 75.23 75.80 176,572 +0.29(+0.38%)
Apr 12, 2011 76.93 77.01 75.00 75.51 967,035 -2.29(-2.94%)
Apr 11, 2011 79.68 79.68 77.61 77.80 256,407 -1.71(-2.15%)
Apr 08, 2011 79.62 80.06 79.05 79.51 131,317 +0.30(+0.38%)
Apr 07, 2011 79.01 79.50 78.52 79.21 126,885 +0.09(+0.11%)
Apr 06, 2011 80.46 80.58 78.84 79.12 226,183 -0.89(-1.12%)
Apr 05, 2011 79.75 80.42 79.65 80.02 205,305 +0.19(+0.24%)
Apr 04, 2011 80.13 80.22 79.69 79.82 299,656 +0.06(+0.08%)
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.