Energy ETF Vanguard (NY: VDE )

123.17 -1.37 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 124.34 124.34 122.85 123.17 277,171 -1.37(-1.10%)
Jun 13, 2024 125.53 125.69 123.81 124.54 435,479 -1.30(-1.03%)
Jun 12, 2024 128.10 128.10 125.29 125.84 257,599 -1.12(-0.88%)
Jun 11, 2024 126.38 127.05 125.50 126.96 190,214 -0.20(-0.16%)
Jun 10, 2024 126.17 127.79 125.99 127.16 201,831 +1.46(+1.16%)
Jun 07, 2024 126.12 127.09 125.22 125.70 169,622 -0.57(-0.45%)
Jun 06, 2024 125.35 126.36 124.89 126.27 207,109 +0.53(+0.42%)
Jun 05, 2024 125.90 126.04 125.01 125.74 203,910 +0.16(+0.13%)
Jun 04, 2024 125.95 125.95 124.16 125.58 380,201 -1.45(-1.14%)
Jun 03, 2024 130.22 130.22 126.23 127.03 371,711 -3.53(-2.70%)
May 31, 2024 127.77 130.69 127.71 130.56 238,413 +3.00(+2.35%)
May 30, 2024 126.88 127.95 126.88 127.56 217,591 +0.45(+0.35%)
May 29, 2024 128.79 128.97 126.57 127.11 265,668 -2.25(-1.74%)
May 28, 2024 128.43 129.63 128.17 129.36 499,242 +1.46(+1.14%)
May 24, 2024 128.42 129.00 127.57 127.90 378,538 +0.21(+0.16%)
May 23, 2024 129.55 130.11 127.48 127.69 545,999 -1.27(-0.98%)
May 22, 2024 130.97 130.98 128.45 128.96 480,480 -2.59(-1.97%)
May 21, 2024 131.76 132.82 131.42 131.55 353,998 -0.57(-0.43%)
May 20, 2024 132.80 133.08 131.82 132.12 293,553 -0.62(-0.47%)
May 17, 2024 131.23 132.90 131.21 132.74 324,165 +1.85(+1.41%)
May 16, 2024 131.08 131.96 130.62 130.89 307,061 -0.41(-0.31%)
May 15, 2024 130.93 131.49 128.92 131.30 475,217 +0.28(+0.21%)
May 14, 2024 130.46 131.11 129.98 131.02 410,948 +0.45(+0.34%)
May 13, 2024 131.27 131.77 130.12 130.57 906,591 -0.40(-0.31%)
May 10, 2024 132.21 132.59 130.61 130.97 271,074 -0.86(-0.65%)
May 09, 2024 130.24 131.87 130.24 131.83 265,809 +1.79(+1.38%)
May 08, 2024 129.57 130.70 129.32 130.04 261,324 -0.20(-0.15%)
May 07, 2024 130.41 131.21 130.22 130.24 399,737 -0.02(-0.02%)
May 06, 2024 129.73 131.58 129.73 130.26 636,436 +1.09(+0.84%)
May 03, 2024 129.20 129.46 127.63 129.17 467,859 +0.10(+0.08%)
May 02, 2024 129.03 129.75 128.38 129.07 382,979 +0.84(+0.66%)
May 01, 2024 130.09 130.49 127.49 128.23 713,337 -2.13(-1.63%)
Apr 30, 2024 133.83 134.03 130.28 130.36 594,726 -4.08(-3.03%)
Apr 29, 2024 133.34 134.70 133.12 134.44 313,067 +0.95(+0.71%)
Apr 26, 2024 133.41 133.97 132.13 133.49 407,476 -1.07(-0.80%)
Apr 25, 2024 133.76 134.95 132.70 134.56 366,044 +0.66(+0.49%)
Apr 24, 2024 133.11 134.05 132.53 133.90 643,332 +0.19(+0.14%)
Apr 23, 2024 132.42 133.83 131.79 133.71 651,644 +0.51(+0.38%)
Apr 22, 2024 131.65 133.96 130.54 133.20 395,033 +0.95(+0.72%)
Apr 19, 2024 130.71 133.05 130.69 132.25 537,970 +1.57(+1.20%)
Apr 18, 2024 131.52 131.91 130.25 130.68 443,564 -0.29(-0.22%)
Apr 17, 2024 131.30 132.53 130.21 130.97 400,797 -0.60(-0.46%)
Apr 16, 2024 132.24 132.79 130.45 131.57 865,385 -1.10(-0.83%)
Apr 15, 2024 134.56 135.21 132.45 132.67 675,020 -1.35(-1.01%)
Apr 12, 2024 137.03 137.92 133.36 134.02 884,951 -1.94(-1.43%)
Apr 11, 2024 136.76 136.76 134.30 135.96 451,800 -0.33(-0.24%)
Apr 10, 2024 135.46 136.74 134.91 136.29 499,575 +0.48(+0.35%)
Apr 09, 2024 136.32 136.75 134.91 135.81 551,686 -0.06(-0.04%)
Apr 08, 2024 136.82 137.14 135.54 135.87 737,443 -0.83(-0.61%)
Apr 05, 2024 135.70 137.17 134.94 136.70 427,941 +1.47(+1.09%)
Apr 04, 2024 135.60 136.03 134.73 135.23 537,658 -0.17(-0.13%)
Apr 03, 2024 134.78 135.57 134.47 135.40 616,401 +1.07(+0.80%)
Apr 02, 2024 133.21 134.46 132.57 134.33 528,760 +1.76(+1.33%)
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.