Skip to main content

Energy ETF Vanguard (NY: VDE )

128.64 +2.12 (+1.68%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 127.09 127.25 125.14 126.52 551,022 +1.38(+1.10%)
Oct 01, 2024 121.60 125.61 121.24 125.14 853,853 +2.67(+2.18%)
Sep 30, 2024 121.49 122.84 120.91 122.47 425,303 +0.74(+0.61%)
Sep 27, 2024 120.03 121.92 119.98 121.73 488,007 +2.55(+2.14%)
Sep 26, 2024 119.28 120.78 118.89 119.18 472,367 -2.54(-2.09%)
Sep 25, 2024 123.99 124.19 121.50 121.72 329,626 -2.48(-2.00%)
Sep 24, 2024 125.88 126.16 124.15 124.19 392,445 -0.36(-0.29%)
Sep 23, 2024 123.31 125.23 122.86 124.55 346,426 +1.47(+1.19%)
Sep 20, 2024 122.77 123.41 121.75 123.08 206,817 -0.17(-0.14%)
Sep 19, 2024 123.65 124.58 122.56 123.25 292,575 +1.57(+1.29%)
Sep 18, 2024 121.29 123.19 121.21 121.69 266,999 +0.16(+0.13%)
Sep 17, 2024 119.81 121.63 119.71 121.53 236,355 +1.74(+1.46%)
Sep 16, 2024 119.14 120.27 118.75 119.78 307,495 +1.60(+1.35%)
Sep 13, 2024 118.04 119.12 117.88 118.19 224,303 +0.72(+0.62%)
Sep 12, 2024 116.93 117.99 116.08 117.46 1,093,887 +1.05(+0.90%)
Sep 11, 2024 117.27 117.30 114.50 116.41 420,270 -0.79(-0.68%)
Sep 10, 2024 119.43 119.60 116.30 117.20 547,763 -2.05(-1.72%)
Sep 09, 2024 118.95 120.41 118.73 119.26 566,008 +0.59(+0.49%)
Sep 06, 2024 120.52 121.30 118.26 118.67 962,197 -1.56(-1.30%)
Sep 05, 2024 121.99 121.99 120.11 120.23 955,131 -0.84(-0.70%)
Sep 04, 2024 122.91 123.70 120.90 121.07 260,554 -1.79(-1.46%)
Sep 03, 2024 124.40 124.40 122.24 122.86 366,536 -3.45(-2.73%)
Aug 30, 2024 124.81 126.36 124.52 126.31 162,120 +0.34(+0.27%)
Aug 29, 2024 125.09 126.56 124.06 125.98 153,692 +1.61(+1.29%)
Aug 28, 2024 124.57 125.04 123.85 124.37 665,598 -0.86(-0.69%)
Aug 27, 2024 126.36 126.71 125.02 125.23 206,956 -1.21(-0.96%)
Aug 26, 2024 126.57 127.62 125.61 126.44 215,163 +1.18(+0.94%)
Aug 23, 2024 123.91 125.44 123.82 125.26 237,839 +2.08(+1.69%)
Aug 22, 2024 123.16 123.80 122.80 123.18 191,705 +0.25(+0.20%)
Aug 21, 2024 123.69 124.19 122.70 122.94 686,496 -0.04(-0.03%)
Aug 20, 2024 125.98 125.98 122.78 122.97 304,070 -3.19(-2.53%)
Aug 19, 2024 125.50 127.28 125.50 126.17 196,023 +0.74(+0.59%)
Aug 16, 2024 124.59 125.64 124.59 125.42 180,210 -0.09(-0.07%)
Aug 15, 2024 124.63 125.89 124.60 125.51 198,894 +1.66(+1.34%)
Aug 14, 2024 123.50 124.38 123.00 123.86 314,210 +0.62(+0.51%)
Aug 13, 2024 123.57 123.57 122.67 123.23 309,927 -1.16(-0.93%)
Aug 12, 2024 124.40 124.99 123.74 124.39 297,958 +0.82(+0.67%)
Aug 09, 2024 123.40 124.09 122.51 123.57 175,021 +0.12(+0.10%)
Aug 08, 2024 121.34 123.57 121.33 123.45 200,135 +2.67(+2.21%)
Aug 07, 2024 121.96 122.90 120.67 120.78 370,003 +0.57(+0.47%)
Aug 06, 2024 120.13 121.53 119.56 120.22 427,915 +0.48(+0.40%)
Aug 05, 2024 119.04 120.54 117.99 119.74 807,242 -2.59(-2.11%)
Aug 02, 2024 125.17 125.17 121.28 122.33 692,052 -3.75(-2.97%)
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.