Skip to main content

Energy ETF Vanguard (NY: VDE )

130.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 128.14 128.14 125.20 125.61 527,239 -2.54(-1.98%)
Sep 28, 2023 127.69 128.91 127.25 128.15 402,025 +0.13(+0.11%)
Sep 27, 2023 126.36 128.47 125.88 128.01 1,037,539 +3.20(+2.56%)
Sep 26, 2023 124.68 125.51 124.24 124.81 517,430 -0.69(-0.55%)
Sep 25, 2023 123.78 125.61 125.08 125.50 1,143,265 +1.73(+1.40%)
Sep 22, 2023 124.39 125.37 123.73 123.77 384,877 +0.27(+0.22%)
Sep 21, 2023 125.92 126.30 123.38 123.50 695,672 -1.81(-1.45%)
Sep 20, 2023 125.81 127.28 125.21 125.31 804,734 -1.14(-0.90%)
Sep 19, 2023 128.71 128.75 125.74 126.46 367,085 -1.16(-0.91%)
Sep 18, 2023 127.92 128.35 126.86 127.62 514,611 +0.73(+0.57%)
Sep 15, 2023 127.74 128.62 126.76 126.89 472,128 -1.60(-1.25%)
Sep 14, 2023 128.28 129.04 128.06 128.49 553,127 +1.50(+1.18%)
Sep 13, 2023 128.25 128.48 126.37 127.00 410,184 -1.03(-0.81%)
Sep 12, 2023 126.28 128.24 126.25 128.03 471,796 +2.90(+2.31%)
Sep 11, 2023 127.45 127.99 124.61 125.14 1,909,321 -1.71(-1.35%)
Sep 08, 2023 126.16 127.60 126.10 126.85 423,524 +1.30(+1.03%)
Sep 07, 2023 125.82 126.60 125.28 125.55 325,207 -0.19(-0.15%)
Sep 06, 2023 125.65 126.47 124.84 125.74 419,894 -0.02(-0.02%)
Sep 05, 2023 126.01 127.08 125.70 125.76 394,343 +0.52(+0.42%)
Sep 01, 2023 124.04 125.46 124.04 125.24 541,499 +2.54(+2.07%)
Aug 31, 2023 123.09 123.09 121.92 122.70 317,930 +0.15(+0.12%)
Aug 30, 2023 122.24 122.87 122.06 122.55 290,424 +0.64(+0.52%)
Aug 29, 2023 121.81 122.08 120.63 121.91 402,201 +0.37(+0.31%)
Aug 28, 2023 121.01 122.36 120.83 121.53 280,421 +0.87(+0.72%)
Aug 25, 2023 120.22 121.22 119.18 120.67 341,819 +1.22(+1.02%)
Aug 24, 2023 119.37 120.80 119.26 119.45 330,995 -0.91(-0.76%)
Aug 23, 2023 119.61 120.57 118.56 120.36 271,473 -0.38(-0.32%)
Aug 22, 2023 121.93 122.26 120.71 120.75 318,844 -0.88(-0.72%)
Aug 21, 2023 122.85 123.39 120.86 121.62 580,085 -0.73(-0.60%)
Aug 18, 2023 120.32 122.39 120.10 122.35 382,355 +1.25(+1.03%)
Aug 17, 2023 121.20 122.69 121.09 121.10 424,441 +1.46(+1.22%)
Aug 16, 2023 120.70 122.09 119.62 119.64 389,285 -0.95(-0.79%)
Aug 15, 2023 122.18 122.36 120.44 120.60 443,805 -2.55(-2.07%)
Aug 14, 2023 123.38 123.66 122.28 123.15 548,855 -0.58(-0.47%)
Aug 11, 2023 121.95 123.93 121.86 123.73 521,791 +1.74(+1.43%)
Aug 10, 2023 122.29 123.49 121.14 121.99 432,827 -0.16(-0.13%)
Aug 09, 2023 121.64 123.34 121.09 122.14 525,669 +1.54(+1.27%)
Aug 08, 2023 118.36 120.64 117.13 120.61 358,248 +0.69(+0.58%)
Aug 07, 2023 120.22 120.66 119.55 119.92 275,117 +0.22(+0.18%)
Aug 04, 2023 120.26 121.55 119.66 119.70 332,999 +0.16(+0.13%)
Aug 03, 2023 118.45 120.61 117.89 119.55 425,818 +1.31(+1.11%)
Aug 02, 2023 118.95 119.45 117.15 118.24 353,357 -1.54(-1.28%)
Aug 01, 2023 119.69 120.02 118.46 119.77 416,877 -0.58(-0.48%)
Jul 31, 2023 119.11 120.60 118.90 120.35 404,322 +2.34(+1.99%)
Jul 28, 2023 117.56 118.11 116.35 118.01 287,040 +0.57(+0.49%)
Jul 27, 2023 118.94 119.39 117.14 117.44 1,197,981 -0.85(-0.72%)
Jul 26, 2023 117.20 118.73 117.08 118.28 696,981 -0.02(-0.02%)
Jul 25, 2023 117.30 118.89 116.87 118.31 491,526 +0.70(+0.59%)
Jul 24, 2023 116.27 118.44 116.27 117.61 525,004 +1.86(+1.61%)
Jul 21, 2023 115.24 115.78 114.71 115.75 402,929 +0.92(+0.80%)
Jul 20, 2023 114.52 115.08 113.89 114.83 507,852 +1.27(+1.12%)
Jul 19, 2023 113.08 114.37 112.85 113.56 1,356,503 +0.50(+0.44%)
Jul 18, 2023 111.47 114.06 111.31 113.06 700,363 +1.43(+1.28%)
Jul 17, 2023 111.26 112.06 110.93 111.63 1,798,716 +0.00(+0.00%)
Jul 14, 2023 114.10 114.10 111.40 111.63 1,927,709 -3.00(-2.62%)
Jul 13, 2023 115.06 115.90 113.76 114.63 480,449 -0.45(-0.39%)
Jul 12, 2023 115.11 115.80 114.46 115.09 544,575 +0.92(+0.80%)
Jul 11, 2023 112.17 114.32 112.07 114.17 838,583 +2.53(+2.27%)
Jul 10, 2023 110.57 111.81 110.49 111.64 294,471 +0.79(+0.71%)
Jul 07, 2023 107.86 111.79 107.79 110.85 380,842 +2.48(+2.29%)
Jul 06, 2023 109.73 110.41 107.45 108.37 521,572 -2.56(-2.31%)
Jul 05, 2023 112.20 112.20 110.32 110.93 1,013,632 -0.56(-0.50%)
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.