VDE - Vanguard Energy ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018101.27102.00100.62101.19101.19220,986
Apr 18, 2018100.18102.01100.00101.08101.08296,100
Apr 17, 201899.0599.8298.6399.3899.38433,600
Apr 16, 201898.1699.3497.6298.9198.91202,700
Apr 13, 201897.2798.3897.2798.0098.00177,800
Apr 12, 201897.2497.4496.4996.8396.83219,700
Apr 11, 201895.5297.1095.5296.8296.82282,500
Apr 10, 201893.8896.4593.8895.7395.73320,100
Apr 09, 201892.5893.7392.3192.4992.49153,900
Apr 06, 201893.5093.7990.9592.1392.13210,000
Apr 05, 201892.5094.5792.5094.0594.05385,000
Apr 04, 201890.6992.3490.2092.2592.25273,100
Apr 03, 201890.8392.3489.8592.3192.31309,900
Apr 02, 201892.0092.1388.8890.3990.39480,100
Mar 29, 201890.8192.7490.8192.3792.37281,000
Mar 28, 201891.9992.5590.2590.3890.38322,400
Mar 27, 201893.2693.7991.5492.0592.05384,800
Mar 26, 201892.5193.2091.4393.0793.07216,900
Mar 23, 201892.5493.5491.3391.5091.50226,500
Mar 22, 201893.1293.4991.8992.1092.10205,400
Mar 21, 201892.0194.5891.7594.0894.08416,800
Mar 20, 201890.9692.0890.9691.4791.47257,200
Mar 19, 201891.9692.2090.1290.7190.71338,200
Mar 16, 201891.3692.6191.2392.2792.27744,700
Mar 16, 20180.592 Dividend
Mar 15, 201892.9893.2491.2991.9891.39200,200
Mar 14, 201893.3793.5992.3592.4991.89138,100
Mar 13, 201893.9094.4092.6993.0292.42136,000
Mar 12, 201893.6694.2793.2493.6793.07178,400
Mar 09, 201892.5093.7692.5093.6293.02173,100
Mar 08, 201892.1592.4091.2591.8791.28288,400
Mar 07, 201891.8792.7691.1692.0191.42160,700
Mar 06, 201893.3093.6592.3892.7692.16167,100
Mar 05, 201891.2993.1091.2692.8292.22220,500
Mar 02, 201890.4591.9889.6991.6691.07495,700
Mar 01, 201891.0092.4290.4591.1590.56568,000
Feb 28, 201893.9994.1491.1191.1190.52258,700
Feb 27, 201894.9095.6893.4493.4592.85199,500
Feb 26, 201894.5294.9794.1594.7694.15208,200
Feb 23, 201892.6794.2792.4694.1993.58153,800
Feb 22, 201891.7393.5191.6092.1291.53199,900
Feb 21, 201892.4793.2791.1091.1390.54189,100
Feb 20, 201893.3194.0092.2992.6292.02164,700
Feb 16, 201893.0494.1192.6993.1692.56274,700
Feb 15, 201893.8993.8991.8393.3892.78245,700
Feb 14, 201891.1693.8390.8493.5492.94262,600
Feb 13, 201891.9892.4291.5992.0391.44256,200
Feb 12, 201892.0093.3991.6892.4491.85453,600
Feb 09, 201892.0192.1387.8390.8090.22740,600
Feb 08, 201894.0294.4290.8690.9390.34470,400
Feb 07, 201895.9097.1093.9393.9793.37296,400
Feb 06, 201893.0196.3492.6795.7295.10858,800
Feb 05, 201897.6198.8093.2794.7794.16827,600
Feb 02, 2018101.42101.7798.3598.8398.19555,100
Feb 01, 2018102.27103.28101.79103.27102.61323,600
Jan 31, 2018102.28102.86101.44102.07101.41305,700
Jan 30, 2018103.37103.58101.93102.04101.38493,200
Jan 29, 2018105.41105.81104.15104.30103.63244,500
Jan 26, 2018105.63106.10105.36105.96105.28145,500
Jan 25, 2018106.68106.73105.18105.35104.67144,500
Jan 24, 2018106.80107.20105.95106.28105.60277,300
Jan 23, 2018106.84107.08106.00106.66105.97255,300
Jan 22, 2018104.51106.73104.51106.70106.01330,600
Jan 19, 2018104.42104.54103.77104.50103.83233,900
Jan 18, 2018105.20105.30104.41104.61103.94238,100
Jan 17, 2018104.90106.01104.30105.49104.81218,400
Jan 16, 2018106.13106.65104.51104.69104.021,475,700
Jan 12, 2018105.08106.13105.08105.99105.31367,200
Jan 11, 2018103.32105.52103.00105.11104.43332,500
Jan 10, 2018103.24103.38102.89102.97102.31889,200
Jan 09, 2018103.41103.60102.91103.13102.47211,600
Jan 08, 2018102.65103.45102.40103.36102.69305,400
Jan 05, 2018102.68102.79101.92102.78102.12240,600
Jan 04, 2018102.27102.91101.75102.81102.15296,700
Jan 03, 2018101.05102.49100.84102.26101.60484,400
Jan 02, 201899.31100.8298.87100.73100.08442,200
Dec 29, 201799.5199.6098.8798.9598.31238,900
Dec 28, 201799.1599.3699.0099.3198.67143,300
Dec 27, 201799.5199.5898.9899.1898.54176,000
Dec 26, 201798.6699.6798.6699.5798.93192,300
Dec 22, 201798.3298.9397.9898.5697.93272,500
Dec 21, 201796.1898.5696.1298.2397.60347,000
Dec 20, 201795.0996.2994.7496.1995.57319,600
Dec 19, 201795.0895.3794.5794.7494.13173,900
Dec 18, 201794.1195.1394.0994.7194.10207,000
Dec 15, 201794.5094.5593.7193.8193.21224,500
Dec 14, 201794.1194.6593.9393.9493.34189,700
Dec 14, 20170.6 Dividend
Dec 13, 201795.1795.3394.7394.9693.75183,800
Dec 12, 201795.7295.8995.0795.0793.86261,200
Dec 11, 201794.7595.9394.7595.4694.25146,000
Dec 08, 201794.1794.8393.9294.6693.46124,800
Dec 07, 201793.4993.9993.3293.8092.61174,900
Dec 06, 201794.6794.6893.3593.4292.23177,300
Dec 05, 201795.3495.7094.8294.9293.71192,200
Dec 04, 201795.5696.9695.1795.3594.14262,800
Dec 01, 201795.1596.1594.5195.4994.28271,500
Nov 30, 201793.4694.7393.2294.4993.29767,800
Nov 29, 201792.4893.2592.2993.0191.83181,500
Nov 28, 201791.9492.7291.8192.5691.38153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...