VDE - Vanguard Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201794.1794.8393.9294.6694.66124,800
Dec 07, 201793.4993.9993.3293.8093.80174,900
Dec 06, 201794.6794.6893.3593.4293.42177,300
Dec 05, 201795.3495.7094.8294.9294.92192,200
Dec 04, 201795.5696.9695.1795.3595.35262,800
Dec 01, 201795.1596.1594.5195.4995.49271,500
Nov 30, 201793.4694.7393.2294.4994.49767,800
Nov 29, 201792.4893.2592.2993.0193.01181,500
Nov 28, 201791.9492.7291.8192.5692.56153,800
Nov 27, 201792.6392.6591.7591.8591.85217,500
Nov 24, 201793.1293.3192.9893.0093.0061,100
Nov 22, 201792.7493.0692.5692.7992.79215,200
Nov 21, 201792.3092.7792.0392.2092.20208,500
Nov 20, 201792.0292.2291.5192.0492.04215,000
Nov 17, 201791.9492.4291.7492.2692.26222,800
Nov 16, 201791.8192.0291.3791.6591.65267,000
Nov 15, 201792.2392.3691.5591.9891.98202,900
Nov 14, 201794.2094.6092.9593.0793.07273,400
Nov 13, 201795.1095.4794.6494.6594.65151,800
Nov 10, 201795.6295.8294.7095.3795.37126,200
Nov 09, 201795.2096.0095.0495.8395.83213,000
Nov 08, 201795.7596.0394.9195.5295.52370,800
Nov 07, 201796.4096.4095.5195.9995.99261,500
Nov 06, 201794.1296.2694.1296.1896.18406,700
Nov 03, 201793.4894.2593.3493.8493.84197,600
Nov 02, 201793.7794.0692.9393.5093.50203,100
Nov 01, 201793.1794.2393.1793.7793.77306,900
Oct 31, 201792.0592.9291.8592.5892.58212,900
Oct 30, 201790.6792.4690.6792.2192.21634,800
Oct 27, 201790.6792.0290.1591.7391.73240,800
Oct 26, 201791.0491.4790.5891.3291.32196,800
Oct 25, 201791.5091.8090.7391.0391.03264,000
Oct 24, 201791.7592.1891.5191.7091.70203,000
Oct 23, 201792.2192.6091.4891.4891.48223,600
Oct 20, 201792.2392.3091.6692.2592.25196,700
Oct 19, 201791.8992.5291.4092.0492.04128,400
Oct 18, 201792.9993.4792.3492.3992.39166,500
Oct 17, 201793.0693.3592.6593.1593.15138,400
Oct 16, 201793.3193.7292.9793.1493.14131,400
Oct 13, 201793.5793.8792.9192.9392.93174,400
Oct 12, 201792.7893.1692.4892.9592.95163,600
Oct 11, 201793.1493.4192.6993.3893.38132,300
Oct 10, 201793.7694.1093.0793.1593.15109,000
Oct 09, 201792.9093.3192.8893.0893.08163,900
Oct 06, 201792.8193.3292.5492.8092.80146,400
Oct 05, 201793.3393.9093.3193.7893.78136,900
Oct 04, 201793.4293.7393.0593.3593.35156,800
Oct 03, 201793.5193.7393.2193.4493.44223,800
Oct 02, 201792.5893.5692.1793.5193.51322,100
Sep 29, 201793.3493.5892.9393.5893.58386,400
Sep 28, 201793.7194.1293.2393.5593.55104,000
Sep 27, 201793.6293.6292.5493.4193.41202,600
Sep 27, 20171.098 Dividend
Sep 26, 201793.8294.3193.6994.1593.05280,300
Sep 25, 201793.0794.4393.0794.2793.17376,000
Sep 22, 201792.1692.9692.1692.7191.63132,800
Sep 21, 201792.2092.4891.8692.3091.22207,900
Sep 20, 201791.8592.6291.7092.3791.29422,400
Sep 19, 201791.3191.7391.2691.5590.48265,500
Sep 18, 201790.6291.3290.5791.3290.26407,200
Sep 15, 201790.9190.9190.2190.8289.76258,700
Sep 14, 201790.4491.3390.3790.6989.63252,700
Sep 13, 201789.0890.3089.0890.2189.16251,300
Sep 12, 201788.4189.2188.3688.9487.90183,600
Sep 11, 201787.7488.4087.6088.3187.28251,900
Sep 08, 201788.2488.2586.9687.4386.41284,500
Sep 07, 201788.3888.7287.8488.4487.41228,000
Sep 06, 201787.4988.6387.2588.4487.41272,900
Sep 05, 201786.8887.4386.3587.0085.99383,300
Sep 01, 201785.8086.7985.5686.5685.55176,800
Aug 31, 201785.4685.8885.2885.7284.72536,000
Aug 30, 201784.7985.3884.4885.0984.10219,600
Aug 29, 201784.7385.2284.3985.0384.04226,200
Aug 28, 201785.7085.9084.6885.1384.14162,300
Aug 25, 201785.2885.8785.2885.6384.63122,000
Aug 24, 201784.9085.3684.8085.0984.10179,000
Aug 23, 201784.5385.5384.3985.1084.11258,500
Aug 22, 201784.2584.8284.2584.7183.72170,400
Aug 21, 201784.5084.5083.8084.0383.05387,700
Aug 18, 201784.0285.1483.8384.6183.62382,500
Aug 17, 201785.0085.3484.0384.0683.08515,100
Aug 16, 201786.1386.3385.0885.2684.27486,200
Aug 15, 201786.3386.3485.5886.1285.12443,300
Aug 14, 201787.0187.3886.4486.4985.48458,400
Aug 11, 201787.1187.6086.7586.8585.84452,000
Aug 10, 201788.5288.6087.2087.3386.31255,400
Aug 09, 201788.4788.9287.9588.3487.31228,800
Aug 08, 201788.2989.1588.0088.3087.27224,700
Aug 07, 201788.9889.1288.3288.5487.51320,200
Aug 04, 201788.8889.6288.8589.4288.38180,400
Aug 03, 201790.1290.2188.6088.8887.84274,200
Aug 02, 201790.0890.6689.3390.2389.18170,500
Aug 01, 201790.8591.1590.2590.6089.54209,000
Jul 31, 201790.5891.2490.1990.7889.72238,000
Jul 28, 201790.3591.6090.3090.6089.54154,700
Jul 27, 201789.9790.8489.5090.8489.78227,800
Jul 26, 201790.3291.0089.6589.9988.94290,600
Jul 25, 201789.4390.5289.4389.9188.86210,400
Jul 24, 201789.0489.0588.4488.6087.57255,100
Jul 21, 201789.5189.8888.6988.8987.85152,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...