Skip to main content

Energy ETF Vanguard (NY: VDE )

126.15 -2.13 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 67.33 67.53 66.84 67.04 83,377 +0.90(+1.36%)
Aug 30, 2007 65.93 66.67 65.93 66.14 75,386 -0.12(-0.18%)
Aug 29, 2007 64.98 66.56 64.72 66.26 48,397 +1.87(+2.90%)
Aug 28, 2007 65.70 65.74 64.30 64.39 32,566 -1.51(-2.29%)
Aug 27, 2007 66.29 66.35 65.58 65.90 37,542 -0.66(-1.00%)
Aug 24, 2007 65.62 66.62 65.56 66.56 34,979 +1.33(+2.03%)
Aug 23, 2007 65.66 65.66 64.64 65.24 36,939 +0.57(+0.88%)
Aug 22, 2007 64.83 64.89 64.26 64.67 73,727 +0.72(+1.13%)
Aug 21, 2007 64.40 65.05 63.65 63.94 54,579 -1.02(-1.57%)
Aug 20, 2007 64.35 65.07 63.62 64.97 40,708 +0.30(+0.46%)
Aug 17, 2007 64.57 65.21 63.49 64.67 125,744 +1.93(+3.08%)
Aug 16, 2007 62.41 62.84 60.47 62.74 231,133 -0.54(-0.85%)
Aug 15, 2007 64.41 65.36 63.27 63.27 55,634 -1.37(-2.11%)
Aug 14, 2007 65.75 65.78 64.64 64.64 28,646 -0.66(-1.01%)
Aug 13, 2007 66.52 66.52 65.30 65.30 134,036 -0.50(-0.76%)
Aug 10, 2007 63.77 66.05 63.74 65.79 75,084 +0.80(+1.22%)
Aug 09, 2007 65.41 66.84 64.81 65.00 211,684 -1.96(-2.93%)
Aug 08, 2007 65.83 67.59 65.83 66.96 195,551 +1.43(+2.19%)
Aug 07, 2007 63.59 65.85 63.32 65.53 67,998 +1.45(+2.26%)
Aug 06, 2007 63.28 64.15 61.98 64.08 249,226 +0.09(+0.15%)
Aug 03, 2007 64.55 66.19 63.98 63.99 77,496 -2.20(-3.32%)
Aug 02, 2007 66.92 67.11 65.23 66.19 254,352 -0.53(-0.80%)
Aug 01, 2007 67.03 67.62 64.91 66.72 139,765 +0.08(+0.12%)
Jul 31, 2007 68.00 68.52 66.64 66.64 125,744 -0.78(-1.15%)
Jul 30, 2007 66.92 67.63 65.78 67.41 88,654 +1.29(+1.95%)
Jul 27, 2007 67.78 68.26 66.13 66.13 182,132 -1.76(-2.60%)
Jul 26, 2007 69.38 69.41 66.71 67.89 178,514 -2.42(-3.44%)
Jul 25, 2007 69.99 70.57 68.41 70.31 79,155 +0.84(+1.20%)
Jul 24, 2007 70.66 70.66 69.16 69.48 99,509 -2.08(-2.90%)
Jul 23, 2007 71.82 71.89 70.99 71.55 37,542 +0.10(+0.14%)
Jul 20, 2007 72.06 72.13 70.97 71.45 55,031 -0.26(-0.36%)
Jul 19, 2007 71.64 71.88 71.43 71.71 53,825 +0.60(+0.84%)
Jul 18, 2007 69.69 71.24 69.69 71.11 69,656 +1.25(+1.78%)
Jul 17, 2007 70.89 71.09 69.78 69.87 39,954 -0.58(-0.83%)
Jul 16, 2007 71.39 71.39 69.87 70.45 95,288 -0.99(-1.39%)
Jul 13, 2007 70.91 71.78 70.91 71.45 53,674 +0.48(+0.68%)
Jul 12, 2007 70.30 71.01 70.09 70.96 71,918 +1.25(+1.79%)
Jul 11, 2007 69.16 69.74 68.98 69.71 55,785 +0.28(+0.40%)
Jul 10, 2007 69.35 70.32 69.22 69.44 56,539 -0.49(-0.70%)
Jul 09, 2007 69.31 70.14 69.31 69.93 49,453 +0.77(+1.11%)
Jul 06, 2007 69.03 69.34 68.74 69.16 98,303 +0.64(+0.93%)
Jul 05, 2007 68.88 69.04 67.83 68.52 65,887 +0.06(+0.09%)
Jul 03, 2007 68.13 68.62 68.08 68.46 23,068 +0.47(+0.69%)
Jul 02, 2007 67.55 67.99 67.35 67.99 186,656 +0.92(+1.36%)
Jun 29, 2007 67.21 67.75 66.62 67.07 52,317 +0.38(+0.57%)
Jun 28, 2007 67.51 67.55 66.55 66.70 32,566 -0.27(-0.40%)
Jun 27, 2007 65.20 66.99 65.00 66.96 132,076 +0.95(+1.44%)
Jun 26, 2007 67.13 67.13 65.80 66.01 49,754 -1.14(-1.70%)
Jun 25, 2007 67.30 68.04 66.89 67.15 81,417 -0.72(-1.07%)
Jun 22, 2007 68.28 68.30 67.11 67.88 52,468 -0.47(-0.69%)
Jun 21, 2007 66.99 68.43 67.35 68.35 251,638 +1.37(+2.04%)
Jun 20, 2007 69.02 69.15 66.44 66.98 97,700 -1.96(-2.84%)
Jun 19, 2007 68.88 69.34 68.60 68.94 49,151 -0.15(-0.22%)
Jun 18, 2007 69.01 69.25 68.77 69.09 42,366 +0.27(+0.40%)
Jun 15, 2007 68.67 68.98 68.48 68.82 55,634 +0.86(+1.27%)
Jun 14, 2007 67.42 68.08 67.42 67.96 66,792 +1.27(+1.91%)
Jun 13, 2007 66.01 66.80 65.72 66.68 36,034 +1.23(+1.88%)
Jun 12, 2007 66.12 66.40 65.38 65.45 49,453 -0.67(-1.01%)
Jun 11, 2007 65.66 66.65 65.51 66.12 23,822 +0.45(+0.69%)
Jun 08, 2007 64.91 65.68 64.58 65.67 41,160 +0.34(+0.52%)
Jun 07, 2007 66.58 67.02 65.28 65.33 66,641 -1.38(-2.07%)
Jun 06, 2007 67.09 67.25 66.42 66.71 48,247 -0.83(-1.23%)
Jun 05, 2007 67.59 67.75 67.10 67.54 44,930 -0.30(-0.44%)
Jun 04, 2007 66.86 67.88 66.86 67.84 77,647 +1.03(+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.