VDE - Vanguard Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018104.42104.54103.77104.50104.50233,900
Jan 18, 2018105.20105.30104.41104.61104.61238,100
Jan 17, 2018104.90106.01104.30105.49105.49218,400
Jan 16, 2018106.13106.65104.51104.69104.691,475,700
Jan 12, 2018105.08106.13105.08105.99105.99367,200
Jan 11, 2018103.32105.52103.00105.11105.11332,500
Jan 10, 2018103.24103.38102.89102.97102.97889,200
Jan 09, 2018103.41103.60102.91103.13103.13211,600
Jan 08, 2018102.65103.45102.40103.36103.36305,400
Jan 05, 2018102.68102.79101.92102.78102.78240,600
Jan 04, 2018102.27102.91101.75102.81102.81296,700
Jan 03, 2018101.05102.49100.84102.26102.26484,400
Jan 02, 201899.31100.8298.87100.73100.73442,200
Dec 29, 201799.5199.6098.8798.9598.95238,900
Dec 28, 201799.1599.3699.0099.3199.31143,300
Dec 27, 201799.5199.5898.9899.1899.18176,000
Dec 26, 201798.6699.6798.6699.5799.57192,300
Dec 22, 201798.3298.9397.9898.5698.56272,500
Dec 21, 201796.1898.5696.1298.2398.23347,000
Dec 20, 201795.0996.2994.7496.1996.19319,600
Dec 19, 201795.0895.3794.5794.7494.74173,900
Dec 18, 201794.1195.1394.0994.7194.71207,000
Dec 15, 201794.5094.5593.7193.8193.81224,500
Dec 14, 201794.1194.6593.9393.9493.94189,700
Dec 14, 20170.6 Dividend
Dec 13, 201795.1795.3394.7394.9694.36183,800
Dec 12, 201795.7295.8995.0795.0794.47261,200
Dec 11, 201794.7595.9394.7595.4694.86146,000
Dec 08, 201794.1794.8393.9294.6694.06124,800
Dec 07, 201793.4993.9993.3293.8093.21174,900
Dec 06, 201794.6794.6893.3593.4292.83177,300
Dec 05, 201795.3495.7094.8294.9294.32192,200
Dec 04, 201795.5696.9695.1795.3594.75262,800
Dec 01, 201795.1596.1594.5195.4994.89271,500
Nov 30, 201793.4694.7393.2294.4993.89767,800
Nov 29, 201792.4893.2592.2993.0192.42181,500
Nov 28, 201791.9492.7291.8192.5691.98153,800
Nov 27, 201792.6392.6591.7591.8591.27217,500
Nov 24, 201793.1293.3192.9893.0092.4161,100
Nov 22, 201792.7493.0692.5692.7992.20215,200
Nov 21, 201792.3092.7792.0392.2091.62208,500
Nov 20, 201792.0292.2291.5192.0491.46215,000
Nov 17, 201791.9492.4291.7492.2691.68222,800
Nov 16, 201791.8192.0291.3791.6591.07267,000
Nov 15, 201792.2392.3691.5591.9891.40202,900
Nov 14, 201794.2094.6092.9593.0792.48273,400
Nov 13, 201795.1095.4794.6494.6594.05151,800
Nov 10, 201795.6295.8294.7095.3794.77126,200
Nov 09, 201795.2096.0095.0495.8395.22213,000
Nov 08, 201795.7596.0394.9195.5294.92370,800
Nov 07, 201796.4096.4095.5195.9995.38261,500
Nov 06, 201794.1296.2694.1296.1895.57406,700
Nov 03, 201793.4894.2593.3493.8493.25197,600
Nov 02, 201793.7794.0692.9393.5092.91203,100
Nov 01, 201793.1794.2393.1793.7793.18306,900
Oct 31, 201792.0592.9291.8592.5892.00212,900
Oct 30, 201790.6792.4690.6792.2191.63634,800
Oct 27, 201790.6792.0290.1591.7391.15240,800
Oct 26, 201791.0491.4790.5891.3290.74196,800
Oct 25, 201791.5091.8090.7391.0390.45264,000
Oct 24, 201791.7592.1891.5191.7091.12203,000
Oct 23, 201792.2192.6091.4891.4890.90223,600
Oct 20, 201792.2392.3091.6692.2591.67196,700
Oct 19, 201791.8992.5291.4092.0491.46128,400
Oct 18, 201792.9993.4792.3492.3991.81166,500
Oct 17, 201793.0693.3592.6593.1592.56138,400
Oct 16, 201793.3193.7292.9793.1492.55131,400
Oct 13, 201793.5793.8792.9192.9392.34174,400
Oct 12, 201792.7893.1692.4892.9592.36163,600
Oct 11, 201793.1493.4192.6993.3892.79132,300
Oct 10, 201793.7694.1093.0793.1592.56109,000
Oct 09, 201792.9093.3192.8893.0892.49163,900
Oct 06, 201792.8193.3292.5492.8092.21146,400
Oct 05, 201793.3393.9093.3193.7893.19136,900
Oct 04, 201793.4293.7393.0593.3592.76156,800
Oct 03, 201793.5193.7393.2193.4492.85223,800
Oct 02, 201792.5893.5692.1793.5192.92322,100
Sep 29, 201793.3493.5892.9393.5892.99386,400
Sep 28, 201793.7194.1293.2393.5592.96104,000
Sep 27, 201793.6293.6292.5493.4192.82202,600
Sep 27, 20171.098 Dividend
Sep 26, 201793.8294.3193.6994.1592.46280,300
Sep 25, 201793.0794.4393.0794.2792.58376,000
Sep 22, 201792.1692.9692.1692.7191.05132,800
Sep 21, 201792.2092.4891.8692.3090.65207,900
Sep 20, 201791.8592.6291.7092.3790.72422,400
Sep 19, 201791.3191.7391.2691.5589.91265,500
Sep 18, 201790.6291.3290.5791.3289.68407,200
Sep 15, 201790.9190.9190.2190.8289.19258,700
Sep 14, 201790.4491.3390.3790.6989.07252,700
Sep 13, 201789.0890.3089.0890.2188.59251,300
Sep 12, 201788.4189.2188.3688.9487.35183,600
Sep 11, 201787.7488.4087.6088.3186.73251,900
Sep 08, 201788.2488.2586.9687.4385.86284,500
Sep 07, 201788.3888.7287.8488.4486.86228,000
Sep 06, 201787.4988.6387.2588.4486.86272,900
Sep 05, 201786.8887.4386.3587.0085.44383,300
Sep 01, 201785.8086.7985.5686.5685.01176,800
Aug 31, 201785.4685.8885.2885.7284.19536,000
Aug 30, 201784.7985.3884.4885.0983.57219,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...