Skip to main content

Energy ETF Vanguard (NY: VDE )

127.11 -2.25 (-1.74%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 132.06 132.90 130.80 132.57 658,007 +0.87(+0.66%)
Mar 28, 2024 130.99 131.91 130.50 131.70 475,730 +1.42(+1.09%)
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%)
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.