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

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2016 74.21 75.20 73.83 74.82 481,621 +1.02(+1.38%)
Sep 29, 2016 73.74 74.60 73.11 73.80 512,689 +0.07(+0.09%)
Sep 28, 2016 70.74 73.82 70.34 73.73 596,127 +3.22(+4.56%)
Sep 27, 2016 70.46 70.64 69.71 70.51 396,026 -0.46(-0.65%)
Sep 26, 2016 71.76 71.94 70.92 70.97 321,766 -0.26(-0.37%)
Sep 23, 2016 71.92 72.62 70.90 71.23 298,611 -1.13(-1.57%)
Sep 22, 2016 72.86 73.18 72.27 72.37 399,533 +0.28(+0.39%)
Sep 21, 2016 71.04 72.12 70.99 72.08 459,808 +1.61(+2.28%)
Sep 20, 2016 71.08 71.42 70.44 70.47 861,923 -0.62(-0.87%)
Sep 19, 2016 71.77 71.88 71.07 71.09 305,878 -0.04(-0.05%)
Sep 16, 2016 70.76 71.37 70.65 71.13 264,710 -0.57(-0.80%)
Sep 15, 2016 71.03 72.17 71.03 71.70 229,764 +0.81(+1.15%)
Sep 14, 2016 71.59 72.44 70.68 70.89 318,408 -0.91(-1.26%)
Sep 13, 2016 73.13 73.13 71.55 71.79 349,539 -2.21(-2.99%)
Sep 12, 2016 72.85 74.29 72.65 74.01 248,804 +0.65(+0.89%)
Sep 09, 2016 74.88 74.96 73.35 73.35 197,123 -2.25(-2.98%)
Sep 08, 2016 74.67 75.73 74.34 75.61 406,419 +1.33(+1.79%)
Sep 07, 2016 74.25 74.44 73.86 74.27 200,391 +0.28(+0.38%)
Sep 06, 2016 73.10 74.04 73.06 73.99 222,740 +1.14(+1.57%)
Sep 02, 2016 72.61 72.85 72.85 72.85 226,457 +0.77(+1.07%)
Sep 01, 2016 72.03 72.20 71.49 72.08 265,454 -0.24(-0.34%)
Aug 31, 2016 73.03 73.12 71.89 72.33 375,730 -1.03(-1.40%)
Aug 30, 2016 73.90 74.19 73.15 73.35 202,182 -0.31(-0.42%)
Aug 29, 2016 72.93 73.78 72.93 73.67 131,938 +0.47(+0.64%)
Aug 26, 2016 73.48 74.14 72.83 73.19 179,820 -0.18(-0.25%)
Aug 25, 2016 73.50 73.68 73.11 73.38 122,843 -0.15(-0.21%)
Aug 24, 2016 73.51 73.95 73.35 73.53 259,148 -0.32(-0.43%)
Aug 23, 2016 73.40 74.06 73.40 73.85 308,418 +0.40(+0.55%)
Aug 22, 2016 73.48 73.67 72.98 73.44 205,599 -0.81(-1.10%)
Aug 19, 2016 74.65 74.65 74.02 74.26 300,310 -0.61(-0.81%)
Aug 18, 2016 73.70 74.87 73.70 74.87 370,883 +1.46(+1.99%)
Aug 17, 2016 73.06 73.48 72.72 73.41 267,574 +0.17(+0.24%)
Aug 16, 2016 73.04 73.45 72.59 73.23 287,488 +0.18(+0.25%)
Aug 15, 2016 72.89 73.26 72.68 73.05 274,677 +0.66(+0.91%)
Aug 12, 2016 72.23 72.65 72.01 72.39 195,325 +0.40(+0.55%)
Aug 11, 2016 71.32 72.35 71.09 71.99 240,439 +1.01(+1.43%)
Aug 10, 2016 72.00 72.17 70.83 70.98 221,580 -0.85(-1.19%)
Aug 09, 2016 72.49 72.50 71.57 71.83 196,491 -0.44(-0.61%)
Aug 08, 2016 71.71 72.75 71.52 72.27 508,818 +1.01(+1.42%)
Aug 05, 2016 70.66 71.29 70.47 71.26 249,236 +0.70(+0.99%)
Aug 04, 2016 70.20 71.06 70.12 70.56 283,365 +0.06(+0.09%)
Aug 03, 2016 69.16 70.51 68.85 70.50 442,680 +1.40(+2.03%)
Aug 02, 2016 69.11 69.51 67.88 69.10 580,771 +0.54(+0.79%)
Aug 01, 2016 70.19 70.24 68.32 68.56 816,933 -2.42(-3.41%)
Jul 29, 2016 69.43 71.03 69.15 70.98 664,495 +0.70(+1.00%)
Jul 28, 2016 70.39 70.71 69.85 70.28 319,133 -0.14(-0.19%)
Jul 27, 2016 71.22 71.87 70.12 70.42 491,192 -0.77(-1.08%)
Jul 26, 2016 70.38 71.23 70.29 71.19 439,382 +0.43(+0.61%)
Jul 25, 2016 71.76 71.81 70.48 70.75 392,591 -1.49(-2.06%)
Jul 22, 2016 72.28 72.37 71.81 72.24 276,750 +0.17(+0.23%)
Jul 21, 2016 72.67 73.33 71.92 72.08 221,828 -0.74(-1.01%)
Jul 20, 2016 72.54 73.16 71.93 72.81 248,944 -0.06(-0.08%)
Jul 19, 2016 73.14 73.30 72.66 72.87 146,004 -0.51(-0.69%)
Jul 18, 2016 73.00 73.41 72.60 73.38 282,220 +0.07(+0.09%)
Jul 15, 2016 73.78 74.02 73.06 73.32 298,358 -0.06(-0.08%)
Jul 14, 2016 73.63 73.80 73.21 73.38 259,631 +0.30(+0.42%)
Jul 13, 2016 73.64 73.98 72.39 73.07 1,887,479 -0.74(-1.00%)
Jul 12, 2016 72.71 74.16 72.68 73.81 525,353 +1.95(+2.71%)
Jul 11, 2016 72.15 72.47 71.85 71.86 337,457 +0.04(+0.05%)
Jul 08, 2016 71.72 72.04 70.82 71.82 442,798 +1.00(+1.42%)
Jul 07, 2016 71.96 72.51 70.34 70.82 639,814 -0.78(-1.09%)
Jul 06, 2016 70.93 71.64 70.36 71.60 607,316 +0.40(+0.57%)
Jul 05, 2016 71.90 72.10 70.46 71.20 424,734 -1.72(-2.36%)
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.