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

Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 55.78 55.85 53.43 53.79 958,592 -2.16(-3.86%)
Oct 29, 2009 54.74 56.07 54.70 55.95 442,525 +1.47(+2.69%)
Oct 28, 2009 56.12 56.12 54.35 54.48 521,919 -1.88(-3.34%)
Oct 27, 2009 56.10 56.98 55.84 56.37 508,866 +0.38(+0.67%)
Oct 26, 2009 57.10 58.27 55.85 55.99 633,300 -1.05(-1.85%)
Oct 23, 2009 57.29 57.39 56.57 57.04 590,155 -1.24(-2.13%)
Oct 22, 2009 57.74 58.41 56.95 58.28 622,501 +0.42(+0.72%)
Oct 21, 2009 57.69 59.24 57.62 57.86 673,071 -0.21(-0.36%)
Oct 20, 2009 57.33 58.10 57.33 58.08 455,623 -0.42(-0.72%)
Oct 19, 2009 57.90 58.71 57.61 58.50 304,245 +0.74(+1.27%)
Oct 16, 2009 57.65 57.95 57.26 57.77 258,485 -0.14(-0.24%)
Oct 15, 2009 56.38 57.91 56.37 57.90 320,781 +1.13(+2.00%)
Oct 14, 2009 56.52 56.80 56.27 56.77 229,869 +0.96(+1.72%)
Oct 13, 2009 55.84 55.92 54.89 55.81 177,700 -0.01(-0.02%)
Oct 12, 2009 56.17 56.23 55.50 55.82 153,819 +0.75(+1.36%)
Oct 09, 2009 55.10 55.32 54.69 55.08 139,074 -0.05(-0.08%)
Oct 08, 2009 54.10 55.32 54.04 55.12 284,446 +1.36(+2.53%)
Oct 07, 2009 53.22 53.78 53.00 53.76 178,310 +0.44(+0.82%)
Oct 06, 2009 52.79 53.71 52.79 53.33 198,474 +1.17(+2.25%)
Oct 05, 2009 51.00 52.29 50.84 52.15 194,564 +1.26(+2.47%)
Oct 02, 2009 50.42 51.29 50.23 50.90 255,784 -0.35(-0.68%)
Oct 01, 2009 52.77 52.80 51.23 51.25 204,262 -1.62(-3.06%)
Sep 30, 2009 53.34 53.45 52.15 52.86 267,054 -0.25(-0.46%)
Sep 29, 2009 53.21 53.45 52.72 53.11 206,065 -0.14(-0.26%)
Sep 28, 2009 52.32 53.40 52.31 53.25 166,410 +0.90(+1.72%)
Sep 25, 2009 52.13 52.81 51.93 52.35 272,880 -0.05(-0.10%)
Sep 24, 2009 53.29 53.42 52.02 52.40 276,170 -0.92(-1.73%)
Sep 23, 2009 54.58 54.58 53.26 53.32 270,415 -1.19(-2.18%)
Sep 22, 2009 54.30 54.61 54.08 54.51 183,987 +0.97(+1.82%)
Sep 21, 2009 53.21 53.72 52.79 53.53 177,250 -0.56(-1.03%)
Sep 18, 2009 54.61 54.61 53.59 54.09 193,802 -0.10(-0.18%)
Sep 17, 2009 54.58 54.93 53.88 54.19 186,941 -0.02(-0.04%)
Sep 16, 2009 53.68 54.64 53.60 54.21 243,443 +0.91(+1.70%)
Sep 15, 2009 52.92 53.40 52.53 53.30 399,404 +0.60(+1.13%)
Sep 14, 2009 51.62 52.71 51.49 52.70 169,104 +0.48(+0.93%)
Sep 11, 2009 52.28 52.96 51.83 52.22 318,661 +0.15(+0.28%)
Sep 10, 2009 51.30 52.10 50.98 52.08 169,816 +1.02(+2.00%)
Sep 09, 2009 51.10 51.56 50.65 51.06 222,474 +0.10(+0.19%)
Sep 08, 2009 50.47 51.09 50.35 50.96 171,406 +1.46(+2.96%)
Sep 04, 2009 48.60 49.58 48.58 49.49 122,371 +0.85(+1.76%)
Sep 03, 2009 48.62 48.85 48.35 48.64 108,859 +0.25(+0.52%)
Sep 02, 2009 48.42 48.94 48.33 48.39 160,085 -0.25(-0.50%)
Sep 01, 2009 49.38 50.08 48.51 48.63 232,076 -0.87(-1.77%)
Aug 31, 2009 49.76 49.86 49.25 49.51 175,884 -1.07(-2.11%)
Aug 28, 2009 51.04 51.09 50.22 50.57 128,924 +0.03(+0.05%)
Aug 27, 2009 50.58 50.74 49.44 50.55 138,448 -0.13(-0.25%)
Aug 26, 2009 50.20 50.84 49.91 50.67 109,338 +0.12(+0.24%)
Aug 25, 2009 51.54 51.71 50.38 50.55 253,888 -0.70(-1.37%)
Aug 24, 2009 51.06 51.64 51.03 51.25 214,006 +0.66(+1.30%)
Aug 21, 2009 49.73 50.78 49.73 50.60 156,698 +1.36(+2.77%)
Aug 20, 2009 48.85 49.35 48.72 49.23 98,401 +0.44(+0.91%)
Aug 19, 2009 47.39 49.13 47.28 48.79 175,997 +0.86(+1.80%)
Aug 18, 2009 47.51 48.09 47.41 47.93 125,797 +0.47(+0.99%)
Aug 17, 2009 48.00 48.00 47.09 47.46 190,915 -1.54(-3.14%)
Aug 14, 2009 49.78 49.78 48.54 49.00 122,776 -0.78(-1.57%)
Aug 13, 2009 49.54 49.84 48.94 49.78 172,395 +0.60(+1.23%)
Aug 12, 2009 48.47 49.58 48.47 49.17 189,287 +0.62(+1.28%)
Aug 11, 2009 49.26 49.26 48.42 48.55 171,587 -0.81(-1.65%)
Aug 10, 2009 48.97 49.64 48.94 49.37 167,099 +0.14(+0.28%)
Aug 07, 2009 49.60 49.78 48.90 49.23 143,684 +0.10(+0.20%)
Aug 06, 2009 49.62 49.77 48.83 49.13 149,272 -0.48(-0.97%)
Aug 05, 2009 50.14 50.14 49.31 49.61 217,911 -0.54(-1.07%)
Aug 04, 2009 50.13 50.41 49.63 50.15 239,435 -0.16(-0.32%)
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.