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: 8:00 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 31, 2022 116.28 120.20 116.28 118.64 1,503,473 +1.04(+0.88%)
Oct 28, 2022 118.50 119.29 115.42 117.60 742,773 +0.52(+0.44%)
Oct 27, 2022 118.21 119.17 116.81 117.08 676,970 +0.37(+0.31%)
Oct 26, 2022 115.50 117.67 115.50 116.71 1,203,628 +1.68(+1.46%)
Oct 25, 2022 114.61 115.63 113.94 115.04 468,232 +0.13(+0.11%)
Oct 24, 2022 114.52 115.75 113.94 114.91 765,366 +0.31(+0.27%)
Oct 21, 2022 112.06 114.74 111.91 114.59 868,877 +3.01(+2.70%)
Oct 20, 2022 112.33 113.55 111.02 111.58 815,502 +0.06(+0.05%)
Oct 19, 2022 108.61 111.97 108.61 111.53 527,272 +3.03(+2.79%)
Oct 18, 2022 108.64 109.61 106.50 108.49 620,120 +0.86(+0.80%)
Oct 17, 2022 108.00 109.30 107.29 107.64 545,581 +1.41(+1.33%)
Oct 14, 2022 109.38 110.70 106.04 106.22 610,649 -4.14(-3.75%)
Oct 13, 2022 104.43 110.74 104.43 110.37 879,615 +4.27(+4.02%)
Oct 12, 2022 104.64 106.78 103.81 106.10 529,983 +0.84(+0.80%)
Oct 11, 2022 104.13 107.11 103.61 105.26 756,732 -0.79(-0.75%)
Oct 10, 2022 108.53 109.63 105.70 106.05 755,766 -2.22(-2.05%)
Oct 07, 2022 109.35 110.57 107.48 108.28 1,375,409 -0.89(-0.81%)
Oct 06, 2022 106.58 109.50 106.58 109.16 2,174,047 +1.77(+1.65%)
Oct 05, 2022 105.24 108.14 104.11 107.39 1,867,630 +2.19(+2.08%)
Oct 04, 2022 103.11 105.29 102.31 105.21 1,138,428 +4.32(+4.28%)
Oct 03, 2022 99.28 101.49 98.88 100.88 1,655,952 +5.23(+5.46%)
Sep 30, 2022 95.48 96.95 94.58 95.66 963,433 -0.52(-0.54%)
Sep 29, 2022 95.54 96.43 93.73 96.18 1,257,925 -0.18(-0.19%)
Sep 28, 2022 92.70 96.76 92.44 96.35 1,042,975 +4.33(+4.70%)
Sep 27, 2022 92.40 93.72 91.47 92.03 1,967,804 +1.19(+1.31%)
Sep 26, 2022 92.51 93.85 90.76 90.83 1,195,377 -2.44(-2.61%)
Sep 23, 2022 96.33 96.50 92.43 93.27 1,216,046 -6.96(-6.95%)
Sep 22, 2022 102.40 102.95 100.19 100.24 794,282 -0.61(-0.61%)
Sep 21, 2022 104.08 104.49 100.80 100.85 702,680 -1.58(-1.54%)
Sep 20, 2022 102.49 102.96 101.13 102.43 679,248 -0.79(-0.77%)
Sep 19, 2022 100.21 103.27 99.96 103.22 708,358 +0.20(+0.20%)
Sep 16, 2022 105.15 105.15 101.44 103.02 1,128,157 -2.46(-2.34%)
Sep 15, 2022 106.25 106.81 104.97 105.48 493,588 -2.78(-2.57%)
Sep 14, 2022 106.11 109.12 106.11 108.26 826,754 +3.26(+3.11%)
Sep 13, 2022 106.51 107.83 104.57 105.00 1,111,265 -2.71(-2.52%)
Sep 12, 2022 107.28 108.78 106.36 107.71 1,076,356 +1.83(+1.73%)
Sep 09, 2022 105.20 106.37 104.45 105.88 571,920 +2.63(+2.55%)
Sep 08, 2022 103.12 103.73 102.02 103.25 750,531 +0.60(+0.59%)
Sep 07, 2022 101.58 103.05 100.67 102.64 1,029,446 -1.22(-1.17%)
Sep 06, 2022 105.80 106.18 103.52 103.86 639,304 -1.16(-1.11%)
Sep 02, 2022 105.39 106.16 104.19 105.03 685,747 +2.14(+2.08%)
Sep 01, 2022 104.00 104.30 101.54 102.89 1,034,225 -2.65(-2.51%)
Aug 31, 2022 104.31 107.19 103.17 105.54 943,553 -0.69(-0.65%)
Aug 30, 2022 108.40 108.40 105.27 106.22 1,542,298 -3.92(-3.56%)
Aug 29, 2022 108.32 111.66 108.24 110.15 1,047,490 +1.51(+1.39%)
Aug 26, 2022 109.76 110.89 108.14 108.64 982,414 -1.18(-1.08%)
Aug 25, 2022 109.74 110.38 108.85 109.82 895,579 +0.72(+0.66%)
Aug 24, 2022 107.89 109.27 107.30 109.10 714,505 +1.39(+1.29%)
Aug 23, 2022 105.95 108.76 105.88 107.71 953,097 +3.54(+3.40%)
Aug 22, 2022 103.58 104.83 101.75 104.17 633,910 -0.12(-0.12%)
Aug 19, 2022 104.19 105.00 103.60 104.29 557,806 -0.24(-0.23%)
Aug 18, 2022 102.62 104.67 102.62 104.53 828,853 +3.00(+2.96%)
Aug 17, 2022 100.40 102.57 100.06 101.53 585,193 +0.78(+0.78%)
Aug 16, 2022 101.23 102.29 100.09 100.75 760,054 -0.10(-0.10%)
Aug 15, 2022 99.27 101.43 98.11 100.85 787,971 -2.13(-2.07%)
Aug 12, 2022 101.45 102.99 101.03 102.98 638,847 +0.93(+0.91%)
Aug 11, 2022 100.38 102.95 100.26 102.05 1,130,445 +3.51(+3.56%)
Aug 10, 2022 97.99 99.09 96.08 98.54 755,349 +0.79(+0.81%)
Aug 09, 2022 97.36 98.98 97.23 97.75 666,114 +1.79(+1.87%)
Aug 08, 2022 95.38 96.94 95.38 95.96 1,357,484 +0.39(+0.41%)
Aug 05, 2022 92.64 96.45 92.21 95.57 846,202 +1.96(+2.10%)
Aug 04, 2022 96.54 96.83 93.27 93.61 1,110,933 -3.58(-3.68%)
Aug 03, 2022 100.43 100.59 96.45 97.19 809,846 -2.73(-2.74%)
Aug 02, 2022 100.12 100.89 99.01 99.92 523,492 -0.16(-0.16%)
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.