• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Vanguard Energy ETF (NY: VDE )

    119.08 -0.17 (-0.14%)
    Streaming Delayed Price Updated: 1:13 PM EST, Dec 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 (%)
    Dec 26, 2024 119.38 119.52 118.50 119.25 568,343 -0.12(-0.10%)
    Dec 24, 2024 118.80 119.58 117.90 119.37 307,241 +0.91(+0.77%)
    Dec 23, 2024 117.41 118.69 116.74 118.46 487,761 +0.72(+0.61%)
    Dec 20, 2024 116.46 118.07 116.25 117.74 679,163 +1.07(+0.92%)
    Dec 19, 2024 118.94 119.25 116.54 116.67 1,747,657 -1.07(-0.91%)
    Dec 18, 2024 120.98 121.54 117.71 117.74 755,426 -4.36(-3.57%)
    Dec 17, 2024 122.00 122.38 120.88 122.10 525,117 -1.00(-0.81%)
    Dec 16, 2024 125.30 125.30 122.94 123.10 550,286 -2.59(-2.06%)
    Dec 13, 2024 126.68 126.68 125.40 125.69 379,884 -0.91(-0.72%)
    Dec 12, 2024 127.43 127.43 126.30 126.60 600,436 -0.92(-0.72%)
    Dec 11, 2024 127.19 127.94 126.67 127.52 725,616 +0.52(+0.41%)
    Dec 10, 2024 128.26 128.61 126.83 127.00 327,015 -0.67(-0.52%)
    Dec 09, 2024 128.98 129.51 127.58 127.67 336,025 -0.31(-0.24%)
    Dec 06, 2024 129.95 130.08 127.66 127.98 478,469 -2.34(-1.80%)
    Dec 05, 2024 130.41 131.22 129.88 130.32 270,191 +0.42(+0.32%)
    Dec 04, 2024 132.90 132.90 129.06 129.90 324,884 -3.07(-2.31%)
    Dec 03, 2024 133.63 134.00 132.40 132.97 214,188 +0.07(+0.05%)
    Dec 02, 2024 134.15 134.36 131.73 132.90 334,310 -1.28(-0.95%)
    Nov 29, 2024 133.96 134.46 133.83 134.18 95,390 +0.51(+0.38%)
    Nov 27, 2024 133.89 134.84 133.50 133.67 235,590 +0.01(+0.01%)
    Nov 26, 2024 134.35 134.35 133.27 133.66 234,470 -0.34(-0.25%)
    Nov 25, 2024 136.81 137.41 133.82 134.00 488,658 -2.78(-2.03%)
    Nov 22, 2024 136.26 137.36 135.94 136.78 247,476 +0.68(+0.50%)
    Nov 21, 2024 135.39 136.84 135.07 136.10 370,064 +1.37(+1.02%)
    Nov 20, 2024 133.71 134.73 133.43 134.73 216,823 +1.43(+1.07%)
    Nov 19, 2024 133.04 133.90 132.50 133.30 214,980 -0.63(-0.47%)
    Nov 18, 2024 133.08 134.25 132.72 133.93 258,550 +1.87(+1.42%)
    Nov 15, 2024 132.52 133.65 131.72 132.06 286,375 -0.63(-0.47%)
    Nov 14, 2024 132.86 133.14 131.71 132.69 298,681 +0.55(+0.42%)
    Nov 13, 2024 131.87 132.77 130.25 132.14 513,676 +0.68(+0.52%)
    Nov 12, 2024 132.60 133.06 131.35 131.46 350,784 -0.82(-0.62%)
    Nov 11, 2024 131.46 132.47 130.77 132.28 363,454 +1.01(+0.77%)
    Nov 08, 2024 130.50 131.46 130.03 131.27 615,546 +0.65(+0.50%)
    Nov 07, 2024 131.02 131.02 129.48 130.62 579,475 -0.35(-0.27%)
    Nov 06, 2024 129.59 131.85 128.79 130.97 1,082,331 +5.15(+4.09%)
    Nov 05, 2024 125.44 126.12 125.00 125.82 180,915 +0.87(+0.70%)
    Nov 04, 2024 123.61 125.19 123.49 124.95 197,438 +2.23(+1.82%)
    Nov 01, 2024 125.06 125.70 122.59 122.72 251,760 -0.92(-0.74%)
    Oct 31, 2024 123.72 124.74 123.45 123.64 239,387 +0.61(+0.50%)
    Oct 30, 2024 123.12 124.01 122.75 123.03 256,509 +0.26(+0.21%)
    Oct 29, 2024 124.10 124.27 122.44 122.77 228,665 -1.65(-1.33%)
    Oct 28, 2024 122.61 124.50 122.53 124.42 311,316 -0.90(-0.72%)
    Oct 25, 2024 125.91 126.29 124.93 125.32 220,965 +0.13(+0.10%)
    Oct 24, 2024 125.44 125.79 124.32 125.19 198,121 +0.03(+0.02%)
    Oct 23, 2024 125.40 125.89 124.30 125.16 245,423 -0.66(-0.52%)
    Oct 22, 2024 125.99 126.44 125.45 125.82 343,506 +0.15(+0.12%)
    Oct 21, 2024 126.89 127.21 125.37 125.67 539,689 -0.32(-0.25%)
    Oct 18, 2024 126.31 126.57 125.18 125.99 236,638 -0.56(-0.44%)
    Oct 17, 2024 126.02 126.91 125.77 126.55 250,778 +0.60(+0.48%)
    Oct 16, 2024 125.73 126.34 125.70 125.95 211,348 +0.75(+0.60%)
    Oct 15, 2024 126.00 126.66 125.16 125.20 532,261 -4.05(-3.13%)
    Oct 14, 2024 128.81 129.58 128.47 129.25 431,183 -0.40(-0.31%)
    Oct 11, 2024 128.77 130.10 128.43 129.65 224,990 +0.91(+0.71%)
    Oct 10, 2024 128.59 129.34 127.74 128.74 199,156 +0.98(+0.77%)
    Oct 09, 2024 126.25 128.11 126.01 127.76 384,608 +0.52(+0.41%)
    Oct 08, 2024 129.07 129.07 126.56 127.24 907,541 -3.37(-2.58%)
    Oct 07, 2024 130.46 131.45 130.07 130.61 337,156 +0.56(+0.43%)
    Oct 04, 2024 129.92 130.46 128.78 130.05 382,820 +1.24(+0.96%)
    Oct 03, 2024 127.01 128.94 125.97 128.81 576,172 +2.29(+1.81%)
    Oct 02, 2024 127.09 127.25 125.14 126.52 551,022 +1.38(+1.10%)
    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 and Conditions.