Energy ETF Vanguard (NY: VDE )

130.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 128.80 130.31 128.50 130.28 453,767 +1.26(+0.98%)
Mar 26, 2024 130.18 130.47 128.85 129.02 540,644 -0.98(-0.75%)
Mar 25, 2024 129.20 130.93 129.20 130.00 374,945 +1.10(+0.85%)
Mar 22, 2024 129.29 129.51 128.61 128.90 297,148 -1.22(-0.94%)
Mar 21, 2024 129.74 130.41 129.30 130.12 467,352 +0.64(+0.49%)
Mar 20, 2024 128.74 129.89 128.50 129.48 511,615 -0.03(-0.02%)
Mar 19, 2024 127.93 129.53 127.87 129.51 369,319 +1.50(+1.17%)
Mar 18, 2024 128.08 128.36 126.95 128.01 367,369 +0.42(+0.33%)
Mar 15, 2024 127.10 128.41 126.91 127.59 529,160 +0.41(+0.32%)
Mar 14, 2024 126.37 127.18 125.88 127.18 442,106 +1.29(+1.02%)
Mar 13, 2024 125.00 126.61 125.00 125.89 488,809 +1.90(+1.53%)
Mar 12, 2024 124.28 124.45 123.37 123.99 431,172 -0.17(-0.14%)
Mar 11, 2024 122.71 124.21 122.10 124.16 337,139 +1.25(+1.02%)
Mar 08, 2024 122.55 123.07 122.26 122.91 589,937 +0.40(+0.33%)
Mar 07, 2024 121.71 123.15 121.64 122.51 404,819 +1.03(+0.85%)
Mar 06, 2024 122.16 122.74 121.25 121.48 477,168 +0.36(+0.30%)
Mar 05, 2024 120.14 121.96 120.03 121.12 432,438 +0.81(+0.67%)
Mar 04, 2024 121.74 122.07 120.25 120.31 465,700 -1.37(-1.13%)
Mar 01, 2024 121.00 122.26 120.96 121.68 419,015 +1.60(+1.33%)
Feb 29, 2024 120.01 120.61 119.64 120.08 365,528 +0.51(+0.43%)
Feb 28, 2024 119.97 120.87 119.08 119.57 572,003 -0.25(-0.21%)
Feb 27, 2024 120.39 120.82 119.30 119.82 370,814 -0.44(-0.37%)
Feb 26, 2024 119.84 121.00 119.12 120.26 288,410 +0.39(+0.33%)
Feb 23, 2024 119.57 120.25 118.69 119.87 445,020 -0.77(-0.64%)
Feb 22, 2024 119.60 121.15 119.27 120.64 433,910 +0.11(+0.09%)
Feb 21, 2024 118.55 120.71 118.55 120.53 418,475 +2.36(+2.00%)
Feb 20, 2024 119.23 119.39 117.98 118.17 515,885 -1.11(-0.93%)
Feb 16, 2024 119.47 120.22 118.87 119.28 543,863 +0.05(+0.04%)
Feb 15, 2024 115.97 119.64 115.97 119.23 721,776 +3.27(+2.82%)
Feb 14, 2024 116.86 117.28 115.36 115.96 792,287 -0.11(-0.09%)
Feb 13, 2024 117.34 117.66 115.31 116.07 720,350 -1.26(-1.07%)
Feb 12, 2024 116.26 117.70 116.26 117.33 571,812 +1.32(+1.14%)
Feb 09, 2024 117.68 118.31 115.89 116.01 431,504 -1.67(-1.42%)
Feb 08, 2024 116.36 118.06 116.34 117.68 556,200 +1.25(+1.07%)
Feb 07, 2024 116.49 116.98 115.47 116.43 397,393 +0.20(+0.17%)
Feb 06, 2024 116.04 117.23 115.64 116.23 522,007 +0.63(+0.54%)
Feb 05, 2024 115.50 116.35 114.45 115.60 663,621 -0.43(-0.37%)
Feb 02, 2024 116.87 117.10 115.29 116.03 633,981 -0.21(-0.18%)
Feb 01, 2024 117.02 117.64 115.24 116.24 778,434 -0.12(-0.10%)
Jan 31, 2024 118.86 118.86 116.36 116.36 1,508,245 -2.35(-1.98%)
Jan 30, 2024 116.38 118.72 115.91 118.71 1,272,763 +1.10(+0.94%)
Jan 29, 2024 117.45 117.61 116.28 117.61 656,710 -0.06(-0.05%)
Jan 26, 2024 116.71 117.71 115.89 117.67 638,455 +0.91(+0.78%)
Jan 25, 2024 115.46 116.81 114.53 116.76 528,560 +2.29(+2.00%)
Jan 24, 2024 113.47 114.58 112.99 114.47 713,396 +1.63(+1.44%)
Jan 23, 2024 112.29 113.77 112.18 112.84 517,562 +0.34(+0.30%)
Jan 22, 2024 111.94 112.85 111.18 112.50 660,294 +0.45(+0.40%)
Jan 19, 2024 111.88 112.13 111.28 112.05 505,085 +0.28(+0.25%)
Jan 18, 2024 112.02 112.08 110.51 111.77 730,633 -0.11(-0.10%)
Jan 17, 2024 111.57 112.87 111.34 111.88 569,178 -0.92(-0.82%)
Jan 16, 2024 115.10 115.40 112.70 112.80 669,827 -2.73(-2.36%)
Jan 12, 2024 115.94 116.42 114.84 115.53 596,815 +1.51(+1.32%)
Jan 11, 2024 114.43 114.76 113.70 114.02 710,016 +0.12(+0.11%)
Jan 10, 2024 115.20 115.20 113.45 113.90 636,933 -1.17(-1.02%)
Jan 09, 2024 116.99 116.99 114.70 115.07 431,637 -1.81(-1.55%)
Jan 08, 2024 116.12 116.94 114.58 116.88 853,771 -1.35(-1.14%)
Jan 05, 2024 118.91 119.03 117.59 118.23 315,388 +0.14(+0.12%)
Jan 04, 2024 120.94 121.35 117.90 118.09 813,212 -1.91(-1.59%)
Jan 03, 2024 118.49 120.53 117.87 120.00 482,168 +1.55(+1.31%)
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.