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

Energy ETF Vanguard (NY: VDE )

121.73 +2.55 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Feb 28, 2011 77.79 78.29 77.32 78.05 493,959 +0.51(+0.66%)
Feb 25, 2011 76.52 77.55 76.40 77.54 364,140 +1.26(+1.65%)
Feb 24, 2011 77.62 77.63 75.84 76.28 553,403 -0.97(-1.26%)
Feb 23, 2011 76.25 77.80 76.20 77.25 804,602 +1.37(+1.80%)
Feb 22, 2011 77.17 77.66 75.50 75.89 607,523 -0.76(-0.99%)
Feb 18, 2011 76.56 76.83 76.03 76.64 403,674 +0.26(+0.34%)
Feb 17, 2011 75.69 76.55 75.52 76.38 528,747 +0.74(+0.97%)
Feb 16, 2011 75.01 75.71 74.81 75.65 331,295 +1.00(+1.34%)
Feb 15, 2011 75.44 75.51 74.36 74.64 284,494 -0.81(-1.08%)
Feb 14, 2011 73.79 75.53 73.79 75.46 409,266 +1.67(+2.27%)
Feb 11, 2011 73.61 74.19 73.37 73.78 219,722 +0.00(+0.00%)
Feb 10, 2011 72.62 73.88 72.61 73.78 270,544 +0.74(+1.02%)
Feb 09, 2011 73.60 73.90 72.55 73.04 310,307 -0.92(-1.24%)
Feb 08, 2011 74.16 74.20 73.35 73.96 324,459 -0.25(-0.33%)
Feb 07, 2011 73.99 74.75 73.99 74.20 360,777 +0.56(+0.76%)
Feb 04, 2011 74.06 74.08 73.26 73.65 264,073 -0.28(-0.37%)
Feb 03, 2011 73.95 73.95 72.97 73.92 259,508 +0.05(+0.07%)
Feb 02, 2011 73.75 74.41 73.47 73.87 692,777 -0.03(-0.05%)
Feb 01, 2011 72.88 74.02 72.86 73.91 487,640 +1.32(+1.82%)
Jan 31, 2011 71.17 72.59 70.95 72.59 384,435 +1.93(+2.73%)
Jan 28, 2011 70.95 71.16 70.44 70.66 289,259 -0.27(-0.38%)
Jan 27, 2011 71.35 71.42 70.60 70.93 448,683 -0.29(-0.41%)
Jan 26, 2011 69.84 71.39 69.82 71.22 683,748 +1.67(+2.41%)
Jan 25, 2011 69.68 69.77 68.85 69.55 376,622 -0.30(-0.43%)
Jan 24, 2011 69.67 70.00 69.30 69.85 356,677 +0.22(+0.32%)
Jan 21, 2011 70.07 70.16 69.30 69.63 205,115 +0.33(+0.47%)
Jan 20, 2011 69.46 69.52 68.35 69.30 320,939 -0.57(-0.82%)
Jan 19, 2011 71.00 71.00 69.80 69.87 387,725 -0.93(-1.32%)
Jan 18, 2011 70.41 70.80 70.13 70.80 428,054 +0.48(+0.69%)
Jan 14, 2011 69.56 70.35 69.29 70.32 195,578 +0.70(+1.01%)
Jan 13, 2011 69.84 70.05 69.35 69.62 205,432 -0.14(-0.20%)
Jan 12, 2011 69.55 69.84 69.21 69.76 331,922 +0.83(+1.21%)
Jan 11, 2011 68.35 68.96 68.19 68.93 319,777 +1.03(+1.52%)
Jan 10, 2011 67.88 67.97 67.29 67.90 269,999 -0.14(-0.21%)
Jan 07, 2011 67.63 68.26 67.39 68.04 321,526 +0.42(+0.62%)
Jan 06, 2011 68.41 68.45 67.33 67.62 270,418 -0.54(-0.80%)
Jan 05, 2011 67.69 68.24 67.32 68.16 290,697 +0.23(+0.34%)
Jan 04, 2011 68.92 68.92 67.26 67.93 381,669 -0.52(-0.76%)
Jan 03, 2011 68.58 68.86 68.33 68.45 395,533 +0.63(+0.93%)
Dec 31, 2010 67.74 68.13 67.63 67.82 181,461 -0.07(-0.11%)
Dec 30, 2010 67.84 68.16 67.63 67.89 208,692 +0.12(+0.18%)
Dec 29, 2010 67.35 67.95 67.29 67.77 265,637 +0.60(+0.89%)
Dec 28, 2010 67.18 67.24 66.86 67.17 145,062 +0.24(+0.37%)
Dec 27, 2010 66.89 67.02 66.68 66.92 139,757 -0.24(-0.35%)
Dec 23, 2010 67.01 67.25 66.92 67.16 151,572 +0.14(+0.20%)
Dec 22, 2010 67.05 67.07 66.82 67.03 214,095 +0.25(+0.37%)
Dec 21, 2010 66.45 66.85 66.21 66.78 258,113 +0.72(+1.09%)
Dec 20, 2010 65.92 66.24 65.51 66.06 243,465 +0.50(+0.76%)
Dec 17, 2010 65.62 65.70 65.28 65.56 134,636 -0.02(-0.03%)
Dec 16, 2010 65.20 65.58 64.70 65.58 330,610 +0.43(+0.66%)
Dec 15, 2010 65.45 65.84 65.05 65.15 200,675 -0.43(-0.66%)
Dec 14, 2010 66.00 66.13 65.39 65.58 218,585 -0.26(-0.40%)
Dec 13, 2010 65.80 66.39 65.80 65.84 192,240 +0.46(+0.70%)
Dec 10, 2010 65.29 65.44 64.97 65.39 121,853 +0.28(+0.43%)
Dec 09, 2010 65.39 65.39 64.57 65.10 120,384 +0.13(+0.20%)
Dec 08, 2010 65.40 65.66 64.60 64.98 149,842 -0.31(-0.47%)
Dec 07, 2010 66.31 66.37 65.17 65.29 421,511 -0.15(-0.24%)
Dec 06, 2010 65.20 65.61 65.07 65.44 250,289 +0.24(+0.36%)
Dec 03, 2010 64.59 65.26 64.57 65.20 189,569 +0.38(+0.58%)
Dec 02, 2010 64.09 64.90 64.00 64.83 218,585 +0.93(+1.45%)
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.