Skip to main content

Energy ETF Vanguard (NY: VDE )

128.01 -1.19 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 66.04 66.24 65.57 65.76 84,999 +0.88(+1.36%)
Aug 30, 2007 64.67 65.40 64.67 64.88 76,853 -0.12(-0.18%)
Aug 29, 2007 63.74 65.29 63.48 64.99 49,339 +1.83(+2.90%)
Aug 28, 2007 64.45 64.49 63.07 63.16 33,200 -1.48(-2.29%)
Aug 27, 2007 65.02 65.08 64.33 64.64 38,273 -0.65(-1.00%)
Aug 24, 2007 64.37 65.35 64.30 65.29 35,660 +1.30(+2.03%)
Aug 23, 2007 64.40 64.40 63.41 63.99 37,658 +0.56(+0.88%)
Aug 22, 2007 63.59 63.65 63.04 63.43 75,162 +0.71(+1.13%)
Aug 21, 2007 63.17 63.80 62.43 62.72 55,641 -1.00(-1.57%)
Aug 20, 2007 63.12 63.83 62.40 63.73 41,500 +0.29(+0.46%)
Aug 17, 2007 63.33 63.97 62.28 63.43 128,191 +1.89(+3.08%)
Aug 16, 2007 61.21 61.64 59.31 61.54 235,632 -0.53(-0.85%)
Aug 15, 2007 63.18 64.12 62.07 62.07 56,717 -1.34(-2.11%)
Aug 14, 2007 64.50 64.53 63.41 63.41 29,204 -0.64(-1.01%)
Aug 13, 2007 65.25 65.25 64.05 64.05 136,645 -0.49(-0.76%)
Aug 10, 2007 62.55 64.79 62.52 64.54 76,546 +0.78(+1.22%)
Aug 09, 2007 64.16 65.57 63.58 63.76 215,804 -1.93(-2.93%)
Aug 08, 2007 64.58 66.30 64.58 65.68 199,357 +1.41(+2.19%)
Aug 07, 2007 62.37 64.60 62.11 64.28 69,321 +1.42(+2.26%)
Aug 06, 2007 62.07 62.92 60.80 62.86 254,077 +0.09(+0.15%)
Aug 03, 2007 63.32 64.92 62.76 62.77 79,005 -2.15(-3.32%)
Aug 02, 2007 65.64 65.83 63.98 64.92 259,303 -0.52(-0.80%)
Aug 01, 2007 65.75 66.33 63.67 65.44 142,486 +0.08(+0.12%)
Jul 31, 2007 66.70 67.21 65.36 65.36 128,191 -0.76(-1.15%)
Jul 30, 2007 65.64 66.33 64.53 66.13 90,379 +1.26(+1.95%)
Jul 27, 2007 66.49 66.95 64.86 64.86 185,677 -1.73(-2.60%)
Jul 26, 2007 68.05 68.08 65.44 66.59 181,988 -2.37(-3.44%)
Jul 25, 2007 68.66 69.22 67.11 68.97 80,696 +0.82(+1.20%)
Jul 24, 2007 69.31 69.31 67.84 68.15 101,446 -2.04(-2.90%)
Jul 23, 2007 70.45 70.52 69.63 70.19 38,273 +0.10(+0.14%)
Jul 20, 2007 70.69 70.75 69.61 70.09 56,103 -0.25(-0.36%)
Jul 19, 2007 70.28 70.51 70.06 70.34 54,873 +0.59(+0.84%)
Jul 18, 2007 68.36 69.88 68.36 69.76 71,012 +1.22(+1.78%)
Jul 17, 2007 69.54 69.74 68.45 68.53 40,732 -0.57(-0.83%)
Jul 16, 2007 70.02 70.02 68.53 69.11 97,142 -0.98(-1.39%)
Jul 13, 2007 69.55 70.41 69.55 70.08 54,719 +0.47(+0.68%)
Jul 12, 2007 68.96 69.65 68.75 69.61 73,318 +1.22(+1.79%)
Jul 11, 2007 67.84 68.41 67.66 68.38 56,871 +0.27(+0.40%)
Jul 10, 2007 68.03 68.98 67.89 68.11 57,640 -0.48(-0.70%)
Jul 09, 2007 67.99 68.80 67.99 68.59 50,415 +0.75(+1.11%)
Jul 06, 2007 67.71 68.02 67.43 67.84 100,216 +0.62(+0.93%)
Jul 05, 2007 67.56 67.72 66.54 67.21 67,169 +0.06(+0.09%)
Jul 03, 2007 66.83 67.31 66.78 67.15 23,517 +0.46(+0.69%)
Jul 02, 2007 66.26 66.69 66.07 66.69 190,289 +0.90(+1.36%)
Jun 29, 2007 65.92 66.46 65.35 65.79 53,336 +0.37(+0.57%)
Jun 28, 2007 66.22 66.26 65.28 65.42 33,200 -0.26(-0.40%)
Jun 27, 2007 63.95 65.71 63.76 65.68 134,647 +0.93(+1.44%)
Jun 26, 2007 65.85 65.85 64.54 64.75 50,723 -1.12(-1.70%)
Jun 25, 2007 66.02 66.74 65.61 65.87 83,001 -0.71(-1.07%)
Jun 22, 2007 66.98 67.00 65.83 66.58 53,489 -0.46(-0.69%)
Jun 21, 2007 65.71 67.12 66.07 67.04 256,536 +1.34(+2.04%)
Jun 20, 2007 67.71 67.83 65.18 65.70 99,602 -1.92(-2.84%)
Jun 19, 2007 67.56 68.01 67.29 67.62 50,108 -0.15(-0.22%)
Jun 18, 2007 67.69 67.93 67.45 67.77 43,191 +0.27(+0.40%)
Jun 15, 2007 67.36 67.66 67.17 67.51 56,717 +0.85(+1.27%)
Jun 14, 2007 66.13 66.78 66.13 66.66 68,092 +1.25(+1.91%)
Jun 13, 2007 64.75 65.53 64.47 65.41 36,735 +1.21(+1.88%)
Jun 12, 2007 64.86 65.13 64.14 64.20 50,415 -0.66(-1.01%)
Jun 11, 2007 64.41 65.38 64.26 64.86 24,285 +0.44(+0.69%)
Jun 08, 2007 63.67 64.42 63.35 64.41 41,961 +0.33(+0.52%)
Jun 07, 2007 65.31 65.74 64.04 64.08 67,938 -1.35(-2.07%)
Jun 06, 2007 65.81 65.97 65.16 65.44 49,186 -0.81(-1.23%)
Jun 05, 2007 66.30 66.46 65.82 66.25 45,804 -0.29(-0.44%)
Jun 04, 2007 65.58 66.59 65.58 66.54 79,159 +1.01(+1.55%)
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.