Skip to main content

Energy ETF Vanguard (NY: VDE )

127.57 +0.44 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 70.34 70.63 70.05 70.31 156,801 -0.03(-0.04%)
Nov 29, 2012 70.44 70.85 70.08 70.34 203,522 +0.18(+0.26%)
Nov 28, 2012 68.92 70.17 68.60 70.16 183,073 +0.73(+1.05%)
Nov 27, 2012 69.87 70.08 69.34 69.43 128,538 -0.62(-0.89%)
Nov 26, 2012 70.14 70.18 69.60 70.05 149,441 -0.61(-0.87%)
Nov 23, 2012 70.03 70.66 69.90 70.66 61,841 +0.94(+1.35%)
Nov 21, 2012 69.60 69.78 69.27 69.72 109,431 +0.34(+0.49%)
Nov 20, 2012 69.44 69.71 68.91 69.38 115,615 -0.29(-0.42%)
Nov 19, 2012 68.92 69.70 68.89 69.67 171,031 +1.60(+2.36%)
Nov 16, 2012 67.84 68.10 66.91 68.07 139,101 +0.37(+0.54%)
Nov 15, 2012 67.73 68.34 67.27 67.70 163,867 -0.01(-0.02%)
Nov 14, 2012 68.70 68.87 67.61 67.71 225,320 -0.83(-1.22%)
Nov 13, 2012 68.37 69.47 68.29 68.55 107,915 -0.39(-0.56%)
Nov 12, 2012 69.11 69.18 68.71 68.94 181,656 +0.04(+0.06%)
Nov 09, 2012 68.68 69.67 68.35 68.89 179,955 -0.01(-0.01%)
Nov 08, 2012 70.12 70.38 68.90 68.90 183,094 -1.18(-1.69%)
Nov 07, 2012 71.16 71.24 69.68 70.08 191,911 -2.05(-2.84%)
Nov 06, 2012 71.53 72.40 71.07 72.13 118,440 +1.06(+1.49%)
Nov 05, 2012 70.51 71.21 70.32 71.07 108,627 +0.55(+0.78%)
Nov 02, 2012 71.87 72.16 70.32 70.52 135,781 -1.22(-1.69%)
Nov 01, 2012 70.98 71.80 70.98 71.73 184,519 +0.47(+0.66%)
Oct 31, 2012 71.48 71.80 70.77 71.26 152,127 -0.10(-0.13%)
Oct 26, 2012 71.18 71.36 71.36 71.36 131,823 +0.08(+0.11%)
Oct 25, 2012 71.32 71.40 70.49 71.28 109,498 +0.62(+0.88%)
Oct 24, 2012 71.52 71.64 70.53 70.66 210,803 -0.51(-0.72%)
Oct 23, 2012 71.73 71.74 70.66 71.17 211,943 -2.09(-2.85%)
Oct 19, 2012 74.47 74.52 73.05 73.26 134,921 -1.21(-1.62%)
Oct 18, 2012 74.06 74.66 74.06 74.47 100,493 +0.05(+0.06%)
Oct 17, 2012 73.64 74.49 73.56 74.42 121,980 +0.89(+1.22%)
Oct 16, 2012 72.77 73.61 72.77 73.52 98,236 +1.09(+1.50%)
Oct 15, 2012 72.01 72.50 71.45 72.44 93,682 +0.36(+0.49%)
Oct 12, 2012 72.51 72.61 71.66 72.08 128,251 -0.43(-0.59%)
Oct 11, 2012 72.53 73.09 72.46 72.51 131,646 +0.59(+0.83%)
Oct 10, 2012 72.86 72.95 71.77 71.92 192,582 -1.29(-1.76%)
Oct 09, 2012 73.10 73.81 73.10 73.21 234,514 +0.12(+0.16%)
Oct 08, 2012 72.59 73.20 72.52 73.09 94,993 +0.09(+0.12%)
Oct 05, 2012 73.47 73.68 72.79 73.00 123,072 -0.22(-0.30%)
Oct 04, 2012 72.87 73.30 72.70 73.22 164,473 +0.78(+1.07%)
Oct 03, 2012 73.26 73.26 72.11 72.44 175,211 -0.94(-1.28%)
Oct 02, 2012 73.84 73.84 72.98 73.39 184,018 +0.01(+0.01%)
Oct 01, 2012 73.45 74.02 73.27 73.38 108,556 +0.34(+0.47%)
Sep 28, 2012 73.18 73.21 72.59 73.04 194,545 -0.33(-0.46%)
Sep 27, 2012 72.85 73.54 72.63 73.37 148,467 +1.02(+1.41%)
Sep 26, 2012 72.75 72.84 72.14 72.36 325,714 -0.75(-1.03%)
Sep 25, 2012 74.09 74.29 73.05 73.11 200,256 -0.81(-1.09%)
Sep 24, 2012 73.73 74.14 73.69 73.91 124,727 -0.42(-0.56%)
Sep 21, 2012 74.74 74.82 74.25 74.33 229,948 +0.16(+0.21%)
Sep 20, 2012 73.35 74.30 73.02 74.17 190,473 +0.25(+0.33%)
Sep 19, 2012 74.66 74.66 73.93 73.93 250,276 -0.66(-0.88%)
Sep 18, 2012 74.91 75.03 74.16 74.58 238,909 -0.68(-0.91%)
Sep 17, 2012 75.74 76.11 75.04 75.26 235,199 -0.68(-0.89%)
Sep 14, 2012 75.36 76.52 75.17 75.94 314,824 +1.13(+1.52%)
Sep 13, 2012 73.56 75.10 73.07 74.81 455,613 +1.42(+1.94%)
Sep 12, 2012 73.43 73.60 73.13 73.39 164,514 +0.33(+0.46%)
Sep 11, 2012 72.54 73.21 72.54 73.05 148,098 +0.73(+1.01%)
Sep 10, 2012 72.57 73.00 72.29 72.32 145,351 -0.36(-0.50%)
Sep 07, 2012 71.60 72.70 71.60 72.68 174,357 +1.25(+1.75%)
Sep 06, 2012 70.44 71.91 70.44 71.43 141,433 +1.43(+2.04%)
Sep 05, 2012 70.12 70.38 69.84 70.01 205,382 -0.14(-0.20%)
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.