Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy ETF Vanguard (NY: VDE )

128.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 27, 2024 127.45 127.63 126.44 127.13 293,851 +0.25(+0.20%)
Jun 26, 2024 127.93 127.93 126.16 126.88 476,020 -1.07(-0.84%)
Jun 25, 2024 127.70 127.97 126.82 127.95 256,645 +0.25(+0.19%)
Jun 24, 2024 125.07 128.17 125.07 127.71 371,804 +3.33(+2.68%)
Jun 21, 2024 125.69 125.81 124.37 124.37 244,616 -0.85(-0.68%)
Jun 20, 2024 123.58 125.85 123.18 125.23 287,732 +1.92(+1.55%)
Jun 18, 2024 123.28 124.58 123.04 123.31 246,676 +0.70(+0.57%)
Jun 17, 2024 122.26 123.10 121.75 122.61 255,862 +0.36(+0.29%)
Jun 14, 2024 123.42 123.42 121.94 122.26 279,238 -1.36(-1.10%)
Jun 13, 2024 124.60 124.76 122.89 123.62 438,727 -1.29(-1.03%)
Jun 12, 2024 127.15 127.15 124.36 124.91 259,520 -1.11(-0.88%)
Jun 11, 2024 125.44 126.11 124.57 126.02 191,633 -0.20(-0.16%)
Jun 10, 2024 125.24 126.85 125.06 126.22 203,336 +1.45(+1.16%)
Jun 07, 2024 125.19 126.15 124.29 124.77 170,887 -0.57(-0.45%)
Jun 06, 2024 124.42 125.42 123.97 125.33 208,654 +0.53(+0.42%)
Jun 05, 2024 124.97 125.11 124.08 124.81 205,431 +0.16(+0.13%)
Jun 04, 2024 125.02 125.02 123.24 124.65 383,037 -1.44(-1.14%)
Jun 03, 2024 129.26 129.26 125.30 126.09 374,483 -3.50(-2.70%)
May 31, 2024 126.82 129.72 126.76 129.59 240,191 +2.98(+2.35%)
May 30, 2024 125.94 127.00 125.94 126.61 219,214 +0.45(+0.35%)
May 29, 2024 127.84 128.01 125.63 126.17 267,649 -2.23(-1.74%)
May 28, 2024 127.48 128.67 127.22 128.40 502,966 +1.45(+1.14%)
May 24, 2024 127.47 128.04 126.62 126.95 381,361 +0.21(+0.16%)
May 23, 2024 128.59 129.15 126.54 126.74 550,072 -1.26(-0.99%)
May 22, 2024 130.00 130.01 127.50 128.00 484,064 -2.57(-1.97%)
May 21, 2024 130.78 131.84 130.45 130.58 356,638 -0.57(-0.43%)
May 20, 2024 131.82 132.09 130.84 131.14 295,742 -0.62(-0.47%)
May 17, 2024 130.26 131.92 130.24 131.76 326,583 +1.84(+1.41%)
May 16, 2024 130.11 130.98 129.65 129.92 309,351 -0.41(-0.31%)
May 15, 2024 129.96 130.52 127.97 130.33 478,762 +0.28(+0.21%)
May 14, 2024 129.49 130.14 129.02 130.05 414,013 +0.45(+0.34%)
May 13, 2024 130.30 130.79 129.16 129.60 913,354 -0.40(-0.31%)
May 10, 2024 131.23 131.61 129.64 130.00 273,096 -0.85(-0.65%)
May 09, 2024 129.28 130.89 129.28 130.85 267,791 +1.78(+1.38%)
May 08, 2024 128.61 129.73 128.36 129.08 263,273 -0.20(-0.15%)
May 07, 2024 129.44 130.24 129.26 129.28 402,719 -0.02(-0.01%)
May 06, 2024 128.77 130.61 128.77 129.29 641,183 +1.08(+0.84%)
May 03, 2024 128.24 128.50 126.69 128.21 471,349 +0.10(+0.08%)
May 02, 2024 128.07 128.79 127.43 128.11 385,836 +0.83(+0.66%)
May 01, 2024 129.13 129.52 126.55 127.28 718,658 -2.12(-1.63%)
Apr 30, 2024 132.84 133.03 129.31 129.40 599,162 -4.05(-3.03%)
Apr 29, 2024 132.35 133.70 132.13 133.44 315,402 +0.94(+0.71%)
Apr 26, 2024 132.42 132.98 131.15 132.50 410,515 -1.06(-0.80%)
Apr 25, 2024 132.77 133.95 131.72 133.56 368,774 +0.66(+0.49%)
Apr 24, 2024 132.12 133.06 131.55 132.91 648,131 +0.19(+0.14%)
Apr 23, 2024 131.44 132.84 130.81 132.72 656,505 +0.51(+0.38%)
Apr 22, 2024 130.68 132.97 129.57 132.21 397,979 +0.94(+0.72%)
Apr 19, 2024 129.74 132.06 129.72 131.27 541,983 +1.56(+1.20%)
Apr 18, 2024 130.55 130.93 129.28 129.71 446,872 -0.29(-0.22%)
Apr 17, 2024 130.33 131.55 129.25 130.00 403,786 -0.60(-0.46%)
Apr 16, 2024 131.26 131.81 129.48 130.60 871,840 -1.09(-0.83%)
Apr 15, 2024 133.56 134.21 131.47 131.69 680,055 -1.34(-1.01%)
Apr 12, 2024 136.01 136.90 132.37 133.03 891,552 -1.93(-1.43%)
Apr 11, 2024 135.75 135.75 133.31 134.95 455,170 -0.33(-0.24%)
Apr 10, 2024 134.46 135.73 133.91 135.28 503,301 +0.48(+0.35%)
Apr 09, 2024 135.31 135.73 133.91 134.80 555,801 -0.06(-0.04%)
Apr 08, 2024 135.81 136.12 134.54 134.86 742,944 -0.82(-0.61%)
Apr 05, 2024 134.69 136.15 133.94 135.69 431,133 +1.46(+1.09%)
Apr 04, 2024 134.60 135.03 133.73 134.23 541,668 -0.17(-0.13%)
Apr 03, 2024 133.78 134.57 133.47 134.40 620,999 +1.06(+0.80%)
Apr 02, 2024 132.22 133.46 131.59 133.34 532,704 +1.75(+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.