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

Energy ETF Vanguard (NY: VDE )

130.57 -0.40 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Mar 31, 2005 40.96 41.23 40.90 41.16 118,826 +0.84(+2.09%)
Mar 30, 2005 40.09 40.32 39.21 40.32 57,168 +0.53(+1.34%)
Mar 29, 2005 40.53 40.92 39.78 39.78 64,202 -0.72(-1.77%)
Mar 28, 2005 40.51 40.61 40.15 40.50 63,753 +0.02(+0.05%)
Mar 24, 2005 41.05 41.05 40.09 40.48 335,528 -0.03(-0.08%)
Mar 23, 2005 40.85 40.85 40.18 40.51 104,609 -0.85(-2.05%)
Mar 22, 2005 41.91 42.45 41.33 41.36 94,881 -0.47(-1.12%)
Mar 21, 2005 42.23 42.23 41.45 41.83 90,092 -0.30(-0.71%)
Mar 18, 2005 41.78 42.13 41.70 42.13 74,977 +0.52(+1.25%)
Mar 17, 2005 41.62 41.69 41.23 41.61 72,283 +0.61(+1.48%)
Mar 16, 2005 40.81 41.46 40.43 41.00 83,208 +0.17(+0.43%)
Mar 15, 2005 41.60 41.76 40.83 40.83 79,916 -0.57(-1.39%)
Mar 14, 2005 41.25 41.48 40.51 41.40 77,821 +0.28(+0.68%)
Mar 11, 2005 40.73 41.53 40.73 41.12 86,800 +0.35(+0.87%)
Mar 10, 2005 41.15 41.15 40.39 40.77 124,064 -0.92(-2.20%)
Mar 09, 2005 43.13 43.35 41.68 41.68 157,437 -1.10(-2.58%)
Mar 08, 2005 43.01 43.20 42.76 42.78 88,446 -0.15(-0.34%)
Mar 07, 2005 43.17 43.17 42.49 42.93 107,153 -0.31(-0.73%)
Mar 04, 2005 42.67 43.30 42.48 43.25 45,944 +0.59(+1.38%)
Mar 03, 2005 42.41 42.73 42.12 42.66 78,269 +0.59(+1.41%)
Mar 02, 2005 41.46 42.10 41.44 42.06 33,672 +0.57(+1.39%)
Mar 01, 2005 42.36 42.40 41.43 41.49 71,685 -0.86(-2.02%)
Feb 28, 2005 43.06 43.17 41.46 42.34 180,634 -0.27(-0.64%)
Feb 25, 2005 41.76 42.74 41.76 42.62 99,371 +1.08(+2.61%)
Feb 24, 2005 41.09 41.60 40.79 41.54 68,243 +0.72(+1.77%)
Feb 23, 2005 40.39 40.83 40.31 40.81 54,474 +0.51(+1.26%)
Feb 22, 2005 40.78 41.21 40.30 40.31 222,089 -0.31(-0.76%)
Feb 18, 2005 39.84 40.73 39.84 40.61 86,052 +0.85(+2.13%)
Feb 17, 2005 40.35 40.50 39.66 39.76 110,296 -0.49(-1.23%)
Feb 16, 2005 39.33 40.28 39.29 40.26 46,093 +1.08(+2.75%)
Feb 15, 2005 39.22 39.32 38.98 39.18 37,713 -0.01(-0.03%)
Feb 14, 2005 39.19 39.27 39.09 39.20 70,188 +0.06(+0.15%)
Feb 11, 2005 38.75 39.25 38.56 39.14 55,821 +0.45(+1.16%)
Feb 10, 2005 37.88 38.77 37.88 38.69 27,835 +0.98(+2.59%)
Feb 09, 2005 37.82 38.09 37.53 37.71 34,420 -0.16(-0.42%)
Feb 08, 2005 37.45 37.87 37.39 37.87 104,459 +0.37(+1.00%)
Feb 07, 2005 37.89 37.95 37.28 37.50 35,767 -0.32(-0.85%)
Feb 04, 2005 37.67 37.82 37.59 37.82 44,896 +0.21(+0.55%)
Feb 03, 2005 37.48 37.61 37.15 37.61 23,046 +0.13(+0.36%)
Feb 02, 2005 37.03 37.48 37.03 37.48 47,440 +0.59(+1.61%)
Feb 01, 2005 36.42 36.90 36.42 36.88 29,033 +0.55(+1.53%)
Jan 31, 2005 35.85 36.35 35.68 36.33 16,462 +0.47(+1.32%)
Jan 28, 2005 35.98 35.98 35.71 35.86 48,488 -0.33(-0.90%)
Jan 27, 2005 35.85 36.31 35.79 36.18 39,060 +0.35(+0.97%)
Jan 26, 2005 35.67 35.84 35.45 35.84 11,673 +0.32(+0.90%)
Jan 25, 2005 35.51 35.67 35.29 35.51 13,319 +0.17(+0.47%)
Jan 24, 2005 35.33 35.56 35.31 35.35 21,400 +0.15(+0.42%)
Jan 21, 2005 35.26 35.42 35.14 35.20 17,958 +0.13(+0.38%)
Jan 20, 2005 34.96 35.15 34.71 35.07 6,135 -0.26(-0.74%)
Jan 19, 2005 35.48 35.59 35.33 35.33 22,747 +0.07(+0.19%)
Jan 18, 2005 35.47 35.47 35.26 35.26 30,230 +0.27(+0.78%)
Jan 14, 2005 34.78 35.07 34.77 34.99 23,346 +0.21(+0.60%)
Jan 13, 2005 34.61 35.01 34.61 34.78 16,013 +0.25(+0.74%)
Jan 12, 2005 33.96 34.54 33.96 34.53 3,741 +0.53(+1.57%)
Jan 11, 2005 33.98 34.06 33.70 33.99 15,863 +0.05(+0.16%)
Jan 10, 2005 33.98 34.27 33.94 33.94 15,115 +0.27(+0.81%)
Jan 07, 2005 33.84 33.85 33.50 33.66 25,890 -0.30(-0.89%)
Jan 06, 2005 33.41 34.19 33.30 33.96 17,360 +0.52(+1.56%)
Jan 05, 2005 33.66 33.75 33.33 33.44 73,630 -0.10(-0.30%)
Jan 04, 2005 33.88 34.10 33.54 33.54 25,591 -0.23(-0.69%)
Jan 03, 2005 34.73 34.73 33.78 33.78 29,482 -1.24(-3.55%)
Dec 31, 2004 34.96 35.17 34.89 35.02 3,591 +0.00(+0.00%)
Dec 30, 2004 35.05 35.05 34.96 35.02 6,135 -0.07(-0.21%)
Dec 29, 2004 34.97 35.09 34.78 35.09 11,523 +0.22(+0.63%)
Dec 28, 2004 34.76 34.95 34.76 34.87 6,734 +0.20(+0.58%)
Dec 27, 2004 35.35 35.35 34.67 34.67 11,074 -0.67(-1.91%)
Dec 23, 2004 35.15 35.35 35.02 35.35 7,632 +0.34(+0.97%)
Dec 22, 2004 35.34 35.43 34.65 35.01 4,489 -0.61(-1.73%)
Dec 21, 2004 35.40 35.62 35.25 35.62 11,822 +0.34(+0.97%)
Dec 20, 2004 35.13 35.33 35.13 35.28 10,026 +0.30(+0.86%)
Dec 17, 2004 34.93 34.99 34.80 34.98 9,877 +0.06(+0.17%)
Dec 16, 2004 35.13 35.13 34.81 34.92 16,611 -0.33(-0.95%)
Dec 15, 2004 35.09 35.25 34.83 35.25 3,591 +0.40(+1.15%)
Dec 14, 2004 34.85 34.96 34.69 34.85 18,706 +0.20(+0.58%)
Dec 13, 2004 34.48 34.67 34.47 34.65 3,891 +0.41(+1.21%)
Dec 10, 2004 34.41 34.58 34.12 34.24 11,224 -0.15(-0.45%)
Dec 09, 2004 34.21 34.39 34.00 34.39 10,775 +0.31(+0.90%)
Dec 08, 2004 33.54 34.20 33.41 34.08 12,870 +0.08(+0.24%)
Dec 07, 2004 34.58 34.58 33.91 34.00 7,632 -0.55(-1.59%)
Dec 06, 2004 34.79 34.79 34.49 34.55 10,176 -0.15(-0.42%)
Dec 03, 2004 34.39 34.75 34.33 34.70 2,544 +0.31(+0.91%)
Dec 02, 2004 34.89 34.89 34.10 34.39 24,992 -0.96(-2.72%)
Dec 01, 2004 36.18 36.18 35.27 35.35 7,931 -0.83(-2.29%)
Nov 30, 2004 36.26 36.26 36.14 36.18 6,435 +0.09(+0.24%)
Nov 29, 2004 36.48 36.48 35.77 36.09 23,944 -0.26(-0.72%)
Nov 26, 2004 36.24 36.48 36.24 36.35 11,523 +0.27(+0.76%)
Nov 24, 2004 35.88 36.08 35.66 36.08 7,782 +0.35(+0.99%)
Nov 23, 2004 35.68 35.94 35.68 35.72 5,537 +0.25(+0.70%)
Nov 22, 2004 35.09 35.47 35.04 35.47 64,052 +0.53(+1.51%)
Nov 19, 2004 34.58 35.01 34.58 34.95 13,020 +0.37(+1.06%)
Nov 18, 2004 34.33 34.58 34.33 34.58 5,686 +0.30(+0.88%)
Nov 17, 2004 34.11 34.37 33.98 34.28 6,285 +0.37(+1.08%)
Nov 16, 2004 33.88 34.08 33.88 33.91 4,788 +0.10(+0.30%)
Nov 15, 2004 34.61 34.61 33.68 33.81 8,530 -0.80(-2.32%)
Nov 12, 2004 34.09 34.63 34.09 34.61 21,400 +0.64(+1.89%)
Nov 11, 2004 33.92 33.97 33.83 33.97 2,693 -0.01(-0.02%)
Nov 10, 2004 33.56 34.02 33.34 33.98 10,176 +0.40(+1.19%)
Nov 09, 2004 33.72 33.74 33.50 33.58 47,440 -0.16(-0.48%)
Nov 08, 2004 34.18 34.28 33.66 33.74 17,659 -0.60(-1.75%)
Nov 05, 2004 34.35 34.37 34.15 34.34 20,353 +0.12(+0.35%)
Nov 04, 2004 34.09 34.22 34.02 34.22 5,986 +0.51(+1.51%)
Nov 03, 2004 33.68 33.82 33.29 33.71 16,611 +0.75(+2.27%)
Nov 02, 2004 33.24 33.42 32.96 32.96 15,564 -0.53(-1.58%)
Nov 01, 2004 33.88 33.88 33.36 33.49 15,564 -0.15(-0.46%)
Oct 29, 2004 33.40 33.64 33.31 33.64 54,624 +0.41(+1.23%)
Oct 28, 2004 33.43 33.80 33.12 33.24 2,843 -0.60(-1.78%)
Oct 27, 2004 34.62 34.62 33.70 33.84 51,481 -0.63(-1.82%)
Oct 26, 2004 34.25 34.47 34.23 34.47 1,945 +0.39(+1.14%)
Oct 25, 2004 34.16 34.20 34.02 34.08 17,509 -0.15(-0.45%)
Oct 22, 2004 34.15 34.49 34.15 34.23 5,686 +0.00(+0.00%)
Oct 21, 2004 34.13 34.27 33.98 34.23 21,101 +0.34(+1.01%)
Oct 20, 2004 33.40 33.89 33.40 33.89 15,863 +0.65(+1.97%)
Oct 19, 2004 33.21 33.29 33.21 33.24 598 -0.16(-0.48%)
Oct 18, 2004 33.83 33.83 33.38 33.40 2,993 -0.33(-0.97%)
Oct 15, 2004 34.07 34.07 33.64 33.72 51,780 +0.05(+0.14%)
Oct 14, 2004 33.85 33.85 33.68 33.68 5,237 +0.31(+0.94%)
Oct 13, 2004 33.64 33.64 33.08 33.36 56,420 -0.85(-2.48%)
Oct 12, 2004 34.65 34.65 34.18 34.21 1,496 -0.33(-0.97%)
Oct 11, 2004 34.91 34.91 34.35 34.55 15,264 -0.35(-1.00%)
Oct 08, 2004 35.05 35.05 34.67 34.89 9,877 +0.09(+0.25%)
Oct 07, 2004 35.45 35.50 34.78 34.81 24,693 -0.33(-0.93%)
Oct 06, 2004 34.76 35.13 34.73 35.13 21,550 +0.66(+1.92%)
Oct 05, 2004 34.42 34.58 34.42 34.47 12,870 +0.31(+0.92%)
Oct 04, 2004 34.15 34.24 34.08 34.16 10,176 +0.03(+0.10%)
Oct 01, 2004 33.71 34.14 33.71 34.12 10,026 +0.43(+1.29%)
Sep 30, 2004 33.70 33.70 33.58 33.69 6,734 +0.30(+0.90%)
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.