Skip to main content

Vanguard Energy ETF (NY:VDE)

119.12 -0.67 (-0.56%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 119.37 119.89 118.80 119.12 1,648,999 -0.67(-0.56%)
Jun 27, 2025 120.43 120.43 119.06 119.79 369,574 -0.59(-0.49%)
Jun 26, 2025 119.00 120.68 118.70 120.38 315,302 +1.67(+1.41%)
Jun 25, 2025 119.15 119.49 118.39 118.71 3,246,715 -0.67(-0.56%)
Jun 24, 2025 118.94 120.52 118.82 119.37 724,329 -1.32(-1.09%)
Jun 23, 2025 125.52 125.55 120.30 120.69 1,220,877 -3.27(-2.63%)
Jun 20, 2025 123.54 124.30 123.11 123.96 427,658 +1.04(+0.85%)
Jun 18, 2025 124.15 124.70 122.65 122.91 519,392 -0.74(-0.60%)
Jun 17, 2025 123.56 124.59 122.81 123.66 617,354 +1.15(+0.94%)
Jun 16, 2025 122.62 123.76 121.56 122.51 688,370 -0.29(-0.23%)
Jun 13, 2025 123.02 123.45 121.11 122.80 3,244,996 +2.16(+1.79%)
Jun 12, 2025 119.63 120.65 118.74 120.63 454,052 +0.46(+0.38%)
Jun 11, 2025 119.26 120.45 118.16 120.17 650,209 +1.83(+1.55%)
Jun 10, 2025 117.45 119.15 117.45 118.34 1,357,738 +1.92(+1.64%)
Jun 09, 2025 116.58 117.60 115.73 116.42 854,615 +0.21(+0.18%)
Jun 06, 2025 115.12 116.55 115.12 116.22 317,117 +2.19(+1.92%)
Jun 05, 2025 115.08 115.08 113.76 114.02 331,776 -0.12(-0.10%)
Jun 04, 2025 116.21 117.12 113.96 114.14 477,539 -2.16(-1.86%)
Jun 03, 2025 114.80 116.99 113.86 116.31 363,308 +1.59(+1.38%)
Jun 02, 2025 115.25 115.55 113.46 114.72 1,309,510 +1.40(+1.23%)
May 30, 2025 113.42 113.83 112.35 113.32 528,633 -0.87(-0.76%)
May 29, 2025 113.80 114.23 112.97 114.19 610,928 +0.71(+0.63%)
May 28, 2025 115.44 115.80 113.21 113.48 702,703 -1.36(-1.18%)
May 27, 2025 114.41 114.97 113.64 114.84 413,272 +1.11(+0.98%)
May 23, 2025 112.32 113.98 112.32 113.73 307,999 +0.43(+0.38%)
May 22, 2025 113.10 113.88 111.84 113.30 365,489 -0.44(-0.38%)
May 21, 2025 115.25 115.36 113.70 113.74 319,124 -2.13(-1.84%)
May 20, 2025 116.89 117.00 115.78 115.87 230,886 -1.06(-0.91%)
May 19, 2025 117.43 117.45 116.05 116.93 373,933 -1.46(-1.23%)
May 16, 2025 118.73 119.03 117.24 118.39 299,863 -0.27(-0.23%)
May 15, 2025 116.77 118.67 116.52 118.66 291,722 +0.35(+0.29%)
May 14, 2025 118.35 118.77 117.82 118.31 410,522 -0.69(-0.58%)
May 13, 2025 117.86 119.94 117.47 119.00 719,619 +1.76(+1.50%)
May 12, 2025 118.36 119.19 116.53 117.25 383,104 +2.84(+2.48%)
May 09, 2025 114.88 114.89 113.50 114.41 227,427 +1.12(+0.99%)
May 08, 2025 112.67 114.73 112.64 113.29 438,837 +1.61(+1.44%)
May 07, 2025 111.99 112.24 110.81 111.68 251,142 +0.19(+0.17%)
May 06, 2025 111.91 112.58 110.92 111.49 342,069 +0.13(+0.12%)
May 05, 2025 112.01 112.14 110.88 111.36 374,345 -2.14(-1.89%)
May 02, 2025 113.13 113.94 111.22 113.51 471,407 +1.74(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.