Skip to main content

Energy ETF Vanguard (NY: VDE )

129.42 +2.10 (+1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 128.22 130.41 127.69 129.42 378,957 +2.10(+1.65%)
Jul 12, 2024 127.70 127.95 126.47 127.32 310,611 +0.37(+0.29%)
Jul 11, 2024 125.37 127.08 124.80 126.95 266,677 +1.61(+1.28%)
Jul 10, 2024 124.48 125.46 124.08 125.34 280,976 +0.84(+0.67%)
Jul 09, 2024 124.53 125.84 124.15 124.50 220,525 -1.14(-0.91%)
Jul 08, 2024 125.40 126.65 125.15 125.64 267,821 -0.51(-0.40%)
Jul 05, 2024 128.10 128.12 125.68 126.15 256,363 -2.13(-1.66%)
Jul 03, 2024 127.75 128.89 127.64 128.28 176,558 +0.59(+0.46%)
Jul 02, 2024 128.80 128.85 126.92 127.69 338,744 +0.13(+0.10%)
Jul 01, 2024 128.42 129.00 126.92 127.56 303,035 -0.01(-0.01%)
Jun 28, 2024 128.11 128.68 127.27 127.57 339,128 +0.44(+0.34%)
Jun 27, 2024 127.45 127.63 126.44 127.13 293,850 +0.25(+0.20%)
Jun 26, 2024 127.93 127.93 126.16 126.88 476,019 -1.07(-0.84%)
Jun 25, 2024 127.70 127.97 126.82 127.96 256,644 +0.25(+0.19%)
Jun 24, 2024 125.07 128.17 125.07 127.71 371,802 +3.33(+2.68%)
Jun 21, 2024 125.69 125.81 124.37 124.37 244,615 -0.85(-0.68%)
Jun 20, 2024 123.58 125.85 123.18 125.23 287,731 +1.92(+1.55%)
Jun 18, 2024 123.28 124.58 123.04 123.31 246,675 +0.69(+0.57%)
Jun 17, 2024 122.26 123.10 121.75 122.62 255,861 +0.36(+0.29%)
Jun 14, 2024 123.42 123.42 121.94 122.26 279,237 -1.36(-1.10%)
Jun 13, 2024 124.60 124.76 122.89 123.62 438,726 -1.29(-1.03%)
Jun 12, 2024 127.15 127.15 124.36 124.91 259,519 -1.11(-0.88%)
Jun 11, 2024 125.44 126.11 124.57 126.02 191,632 -0.20(-0.16%)
Jun 10, 2024 125.24 126.85 125.06 126.22 203,336 +1.45(+1.16%)
Jun 07, 2024 125.19 126.15 124.29 124.77 170,886 -0.56(-0.45%)
Jun 06, 2024 124.42 125.42 123.97 125.33 208,653 +0.53(+0.42%)
Jun 05, 2024 124.97 125.11 124.08 124.81 205,430 +0.16(+0.13%)
Jun 04, 2024 125.02 125.02 123.24 124.65 383,036 -1.44(-1.14%)
Jun 03, 2024 129.26 129.26 125.30 126.09 374,482 -3.50(-2.70%)
May 31, 2024 126.82 129.72 126.77 129.59 240,190 +2.98(+2.35%)
May 30, 2024 125.94 127.00 125.94 126.62 219,213 +0.45(+0.35%)
May 29, 2024 127.84 128.01 125.63 126.17 267,649 -2.23(-1.74%)
May 28, 2024 127.48 128.67 127.22 128.40 502,964 +1.45(+1.14%)
May 24, 2024 127.47 128.04 126.63 126.95 381,360 +0.21(+0.16%)
May 23, 2024 128.59 129.15 126.54 126.75 550,070 -1.26(-0.98%)
May 22, 2024 130.00 130.01 127.50 128.00 484,062 -2.57(-1.97%)
May 21, 2024 130.78 131.84 130.45 130.58 356,637 -0.57(-0.43%)
May 20, 2024 131.82 132.09 130.84 131.14 295,741 -0.62(-0.47%)
May 17, 2024 130.26 131.92 130.24 131.76 326,582 +1.84(+1.41%)
May 16, 2024 130.11 130.98 129.65 129.92 309,350 -0.41(-0.31%)
May 15, 2024 129.96 130.52 127.97 130.33 478,760 +0.28(+0.21%)
May 14, 2024 129.49 130.14 129.02 130.05 414,012 +0.45(+0.34%)
May 13, 2024 130.30 130.79 129.16 129.60 913,351 -0.40(-0.31%)
May 10, 2024 131.23 131.61 129.64 130.00 273,095 -0.85(-0.65%)
May 09, 2024 129.28 130.89 129.28 130.85 267,791 +1.78(+1.38%)
May 08, 2024 128.61 129.73 128.36 129.08 263,272 -0.20(-0.15%)
May 07, 2024 129.44 130.24 129.26 129.28 402,717 -0.02(-0.02%)
May 06, 2024 128.77 130.61 128.77 129.30 641,181 +1.08(+0.84%)
May 03, 2024 128.24 128.50 126.69 128.21 471,347 +0.10(+0.08%)
May 02, 2024 128.07 128.79 127.43 128.12 385,834 +0.83(+0.66%)
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.