VDE - Vanguard Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 201790.6990.9689.5689.7188.66179,100
Jul 19, 201788.6090.2688.6090.1789.12373,000
Jul 18, 201789.6489.6488.3588.6987.66157,500
Jul 17, 201789.1189.8289.0689.2388.19140,700
Jul 14, 201788.8289.4888.7589.2788.23158,700
Jul 13, 201788.3688.8287.8888.8287.78182,100
Jul 12, 201788.9789.2887.9988.3487.31302,800
Jul 11, 201787.6188.4187.1388.0286.99203,400
Jul 10, 201787.0087.7786.7587.5686.54351,700
Jul 07, 201787.0487.2786.0887.1386.11456,500
Jul 06, 201788.5588.8487.1687.3386.31395,300
Jul 05, 201789.7790.3288.0788.3787.34234,900
Jul 03, 201788.8890.7788.8590.3789.32263,500
Jun 30, 201788.7989.0388.0288.5087.47298,000
Jun 29, 201788.3689.2088.0088.2187.18309,300
Jun 28, 201787.5488.5487.4688.0086.97285,800
Jun 27, 201787.7988.3487.4187.4186.39347,000
Jun 26, 201787.8688.2087.1587.5486.52334,300
Jun 23, 201786.9987.7486.7287.6186.59238,000
Jun 23, 20170.587 Dividend
Jun 22, 201787.5888.2587.1087.4585.85382,200
Jun 21, 201788.9589.3387.0087.4785.87595,600
Jun 20, 201789.1389.3287.9489.0387.40393,100
Jun 19, 201790.6190.7990.0290.2488.59281,000
Jun 16, 201789.7790.7389.2190.7189.05313,500
Jun 15, 201789.7190.2488.9189.2787.64403,400
Jun 14, 201791.8991.8989.6390.1288.47313,200
Jun 13, 201791.4492.3191.1692.1590.46327,100
Jun 12, 201791.3992.3591.1591.3089.63347,500
Jun 09, 201788.6591.0688.6590.7689.10465,900
Jun 08, 201788.3389.1388.3388.4586.83352,100
Jun 07, 201790.0690.4688.2388.7387.11539,000
Jun 06, 201789.1890.5488.9490.4488.79265,400
Jun 05, 201788.7889.6088.7889.3287.69352,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...