U.S. Markets open in 1 hr 31 mins

Vanguard Energy ETF (VDE)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
93.61+0.17 (+0.18%)
At close: 8:00PM EDT
People also watch
VHTVAWVFHVPUVGT
DateOpenHighLowCloseAdj Close*Volume
May 23, 201793.5593.7893.1893.6193.61152,600
May 22, 201794.1094.1693.1793.4493.44195,700
May 19, 201792.8893.9592.7693.6993.69143,300
May 18, 201792.0592.9191.6792.4292.42255,000
May 17, 201792.9193.5692.4492.5292.52235,200
May 16, 201794.1394.1793.1493.4693.46202,300
May 15, 201794.5094.7793.6393.8793.87220,200
May 12, 201793.7793.7792.9393.1893.18221,600
May 11, 201794.0694.2293.3393.5093.50314,000
May 10, 201792.9694.0892.8793.7193.71340,400
May 09, 201793.3593.3592.0992.3592.35356,800
May 08, 201792.5893.3792.3893.1993.19254,900
May 05, 201790.9792.6390.8992.5892.581,056,500
May 04, 201792.2192.2690.2390.8190.81964,900
May 03, 201792.5493.1892.0592.8292.82395,600
May 02, 201793.3193.5592.1492.5492.54366,700
May 01, 201793.2493.4792.7993.1493.14216,200
Apr 28, 201794.1594.2593.1993.3393.33387,500
Apr 27, 201793.8793.8792.3293.2593.25570,400
Apr 26, 201794.3195.7494.2994.4094.40269,600
Apr 25, 201793.9994.9193.8294.7494.74214,600
Apr 24, 201793.9594.1893.4893.7393.73282,400
Apr 21, 201793.3193.6892.7293.2693.26293,400
Apr 20, 201793.5894.3193.4693.6293.62352,300
Apr 19, 201795.1295.1993.0293.3093.30271,600
Apr 18, 201795.1595.9094.5594.7894.78202,500
Apr 17, 201795.5095.8095.2495.6795.67343,000
Apr 13, 201797.2597.2595.3095.5295.52222,100
Apr 12, 201798.0098.6097.1697.3497.34109,000
Apr 11, 201797.9298.0096.9097.9697.96155,300
Apr 10, 201797.7398.3597.5098.0098.00207,700
Apr 07, 201797.6697.8296.9897.1497.14132,100
Apr 06, 201797.0797.7596.9497.5197.51221,300
Apr 05, 201797.9298.8496.5396.6996.69560,300
Apr 04, 201796.5297.2095.7597.2097.20145,900
Apr 03, 201796.6696.8695.5096.4696.46254,600
Mar 31, 201796.7297.1696.1396.7196.71316,700
Mar 30, 201797.2797.4896.3696.8696.86252,400
Mar 29, 201795.2496.6494.9596.5496.54215,700
Mar 28, 201793.9995.4293.7695.2495.24290,800
Mar 27, 201793.2794.0693.1893.8493.84312,900
Mar 24, 201794.6794.8694.0094.1594.15256,300
Mar 24, 20170.586 Dividend
Mar 23, 201795.0895.8694.9995.1395.13174,500
Mar 22, 201795.3295.7894.8795.4595.45256,300
Mar 21, 201796.7196.9995.3295.5795.57335,800
Mar 20, 201796.2096.5795.5896.4896.48212,200
Mar 17, 201796.9997.1996.5296.6096.60137,500
Mar 16, 201797.4097.6596.3796.6396.63235,900
Mar 15, 201795.8897.4595.5597.2197.21260,600
Mar 14, 201795.5595.5594.1695.1495.14700,900
Mar 13, 201796.1096.7595.8896.3396.33328,800
Mar 10, 201797.0097.0295.5996.2396.23214,000
Mar 09, 201795.4096.3394.6796.2396.23589,200
Mar 08, 201798.0698.5295.7295.7995.79458,500
Mar 07, 201799.5499.5898.3698.4598.45171,000
Mar 06, 201798.8799.4398.6099.3199.31232,800
Mar 03, 201799.6699.8998.9099.0999.09304,400
Mar 02, 201799.88100.4499.3899.4299.42209,200
Mar 01, 201799.07100.8099.07100.46100.46332,800
Feb 28, 201798.4698.8398.0898.3798.37285,900
Feb 27, 201797.9199.0797.5398.7598.75638,300
Feb 24, 201798.1698.4497.3197.7697.76354,600
Feb 23, 201799.4599.7798.2598.8798.87363,600
Feb 22, 201799.5099.9698.4498.4898.48357,000
Feb 21, 2017100.39100.6199.96100.14100.14616,700
Feb 17, 201799.5399.9799.0999.4099.40203,400
Feb 16, 2017101.55101.9899.92100.03100.03205,000
Feb 15, 2017101.50102.00101.10101.44101.44193,400
Feb 14, 2017101.55101.91100.58101.85101.85213,200
Feb 13, 2017101.22101.54100.90101.45101.45217,900
Feb 10, 2017101.37101.91101.08101.35101.35180,600
Feb 09, 201799.50100.8199.50100.58100.58632,600
Feb 08, 201799.3299.7397.8199.5099.50329,000
Feb 07, 2017100.58100.9198.9599.4399.43289,600
Feb 06, 2017102.09102.40100.64100.97100.97232,200
Feb 03, 2017101.08102.35100.79101.94101.94188,700
Feb 02, 2017100.62101.1599.75100.94100.94233,500
Feb 01, 2017101.67101.8499.70100.33100.33487,300
Jan 31, 2017101.13101.31100.12101.05101.05280,400
Jan 30, 2017102.46102.76100.36101.08101.08309,700
Jan 27, 2017103.48103.60102.71103.02103.02196,300
Jan 26, 2017104.57104.65103.93104.16104.16232,700
Jan 25, 2017103.51104.43103.45104.14104.14245,300
Jan 24, 2017102.76103.84102.49103.41103.41250,500
Jan 23, 2017102.96103.09101.79102.30102.30202,800
Jan 20, 2017103.78104.00103.12103.47103.47127,800
Jan 19, 2017103.48103.64102.65102.92102.92183,900
Jan 18, 2017103.35103.94103.24103.55103.55165,100
Jan 17, 2017103.35104.23103.35103.91103.91244,600
Jan 13, 2017103.21103.68103.12103.25103.25153,300
Jan 12, 2017104.77104.77103.20103.59103.59151,800
Jan 11, 2017103.30104.25102.97104.13104.13390,500
Jan 10, 2017103.93104.05102.93102.95102.95221,800
Jan 09, 2017104.83105.00103.77103.89103.89247,900
Jan 06, 2017105.78106.10104.83105.56105.56198,300
Jan 05, 2017106.23106.36104.98105.59105.59310,100
Jan 04, 2017106.01106.17105.40105.88105.88272,200
Jan 03, 2017105.69106.69104.69105.91105.91602,500
Dec 30, 2016104.75105.42104.27104.68104.68289,700
*Close price adjusted for dividends and splits.
Loading more data...