Skip to main content

Energy ETF Vanguard (NY: VDE )

115.00 +1.35 (+1.19%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 114.45 115.33 114.24 115.00 1,291,825 +1.35(+1.19%)
Dec 07, 2023 114.87 115.45 113.28 113.65 918,251 -0.58(-0.51%)
Dec 06, 2023 115.56 116.28 113.98 114.23 826,178 -2.09(-1.80%)
Dec 05, 2023 118.37 118.56 116.21 116.32 835,290 -2.09(-1.77%)
Dec 04, 2023 118.29 119.26 117.72 118.41 545,233 -0.83(-0.70%)
Dec 01, 2023 118.32 120.59 117.92 119.24 553,163 +0.72(+0.61%)
Nov 30, 2023 118.76 120.32 117.15 118.52 539,532 +0.81(+0.69%)
Nov 29, 2023 119.35 119.38 117.40 117.71 699,580 -0.84(-0.71%)
Nov 28, 2023 118.75 119.66 118.40 118.55 437,955 -0.01(-0.01%)
Nov 27, 2023 118.52 118.81 117.56 118.56 469,739 -0.57(-0.48%)
Nov 24, 2023 118.52 120.00 118.52 119.13 193,495 +0.60(+0.51%)
Nov 22, 2023 116.24 118.69 115.55 118.53 459,305 -0.09(-0.08%)
Nov 21, 2023 118.22 118.87 117.58 118.62 542,824 -0.28(-0.24%)
Nov 20, 2023 119.68 120.01 118.90 118.90 807,572 +0.13(+0.11%)
Nov 17, 2023 117.44 119.50 117.18 118.77 482,369 +2.39(+2.05%)
Nov 16, 2023 117.58 117.98 115.11 116.38 724,625 -2.35(-1.98%)
Nov 15, 2023 118.82 120.33 118.61 118.73 477,212 -0.35(-0.29%)
Nov 14, 2023 118.50 119.39 118.17 119.08 552,051 +1.17(+0.99%)
Nov 13, 2023 117.25 118.16 116.88 117.91 486,522 +0.88(+0.75%)
Nov 10, 2023 117.01 117.37 115.98 117.03 453,935 +1.15(+0.99%)
Nov 09, 2023 116.80 117.32 115.80 115.88 674,924 -0.26(-0.22%)
Nov 08, 2023 117.05 117.87 116.10 116.14 620,380 -1.42(-1.21%)
Nov 07, 2023 118.69 118.94 117.17 117.56 586,239 -2.92(-2.42%)
Nov 06, 2023 122.77 122.81 120.08 120.48 919,739 -1.71(-1.40%)
Nov 03, 2023 123.21 123.55 121.42 122.19 357,405 -1.11(-0.90%)
Nov 02, 2023 119.97 123.46 119.34 123.30 547,736 +3.62(+3.02%)
Nov 01, 2023 120.63 121.33 119.50 119.68 445,588 -0.26(-0.22%)
Oct 31, 2023 119.65 120.16 118.41 119.94 583,761 +0.45(+0.38%)
Oct 30, 2023 119.48 120.39 118.33 119.49 566,009 +0.34(+0.29%)
Oct 27, 2023 121.65 122.07 118.73 119.15 2,760,073 -2.51(-2.06%)
Oct 26, 2023 121.49 122.18 120.35 121.66 441,584 -0.90(-0.73%)
Oct 25, 2023 122.83 123.46 121.95 122.56 483,545 -0.31(-0.25%)
Oct 24, 2023 124.82 124.82 122.84 122.87 450,007 -1.53(-1.23%)
Oct 23, 2023 125.47 125.72 123.87 124.40 476,607 -2.04(-1.61%)
Oct 20, 2023 128.49 128.79 126.05 126.44 988,591 -2.24(-1.74%)
Oct 19, 2023 128.30 129.64 127.17 128.68 665,750 -0.10(-0.08%)
Oct 18, 2023 128.22 129.40 128.07 128.78 1,196,075 +1.01(+0.79%)
Oct 17, 2023 126.07 128.17 126.07 127.77 1,075,409 +1.36(+1.08%)
Oct 16, 2023 126.41 126.77 125.22 126.41 450,126 +0.63(+0.50%)
Oct 13, 2023 125.01 126.37 124.41 125.78 312,476 +2.74(+2.23%)
Oct 12, 2023 124.29 124.29 122.43 123.04 295,164 +0.07(+0.06%)
Oct 11, 2023 122.63 123.09 121.40 122.97 397,831 -1.39(-1.12%)
Oct 10, 2023 124.61 125.24 123.77 124.36 336,329 +0.01(+0.01%)
Oct 09, 2023 123.55 124.74 122.62 124.35 513,336 +4.28(+3.56%)
Oct 06, 2023 119.18 121.18 117.97 120.07 551,704 +0.71(+0.59%)
Oct 05, 2023 118.40 120.37 118.38 119.36 481,600 -0.46(-0.38%)
Oct 04, 2023 122.22 122.32 118.85 119.82 996,644 -4.20(-3.39%)
Oct 03, 2023 123.73 124.24 122.78 124.02 515,477 -0.13(-0.10%)
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.