U.S. Markets open in 3 hrs 44 mins

Vanguard Energy ETF (VDE)


NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
89.91+1.31 (+1.48%)
At close: 3:59PM EDT
People also watch
VHTVAWVFHVPUVGT
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201789.4390.5289.4389.9189.91210,400
Jul 24, 201789.0489.0588.4488.6088.60255,100
Jul 21, 201789.5189.8888.6988.8988.89152,300
Jul 20, 201790.6990.9689.5689.7189.71179,100
Jul 19, 201788.6090.2688.6090.1790.17373,000
Jul 18, 201789.6489.6488.3588.6988.69157,500
Jul 17, 201789.1189.8289.0689.2389.23140,700
Jul 14, 201788.8289.4888.7589.2789.27158,700
Jul 13, 201788.3688.8287.8888.8288.82182,100
Jul 12, 201788.9789.2887.9988.3488.34302,800
Jul 11, 201787.6188.4187.1388.0288.02203,400
Jul 10, 201787.0087.7786.7587.5687.56351,700
Jul 07, 201787.0487.2786.0887.1387.13456,500
Jul 06, 201788.5588.8487.1687.3387.33395,300
Jul 05, 201789.7790.3288.0788.3788.37234,900
Jul 03, 201788.8890.7788.8590.3790.37263,500
Jun 30, 201788.7989.0388.0288.5088.50298,000
Jun 29, 201788.3689.2088.0088.2188.21309,300
Jun 28, 201787.5488.5487.4688.0088.00285,800
Jun 27, 201787.7988.3487.4187.4187.41347,000
Jun 26, 201787.8688.2087.1587.5487.54334,300
Jun 23, 201786.9987.7486.7287.6187.61238,000
Jun 23, 20170.587 Dividend
Jun 22, 201787.5888.2587.1087.4586.86382,200
Jun 21, 201788.9589.3387.0087.4786.88595,600
Jun 20, 201789.1389.3287.9489.0388.43393,100
Jun 19, 201790.6190.7990.0290.2489.63281,000
Jun 16, 201789.7790.7389.2190.7190.10313,500
Jun 15, 201789.7190.2488.9189.2788.67403,400
Jun 14, 201791.8991.8989.6390.1289.52313,200
Jun 13, 201791.4492.3191.1692.1591.53327,100
Jun 12, 201791.3992.3591.1591.3090.69347,500
Jun 09, 201788.6591.0688.6590.7690.15465,900
Jun 08, 201788.3389.1388.3388.4587.86352,100
Jun 07, 201790.0690.4688.2388.7388.13539,000
Jun 06, 201789.1890.5488.9490.4489.83265,400
Jun 05, 201788.7889.6088.7889.3288.72352,000
Jun 02, 201789.9590.0088.7089.1088.50513,200
Jun 01, 201789.8190.6289.3390.2889.67249,900
May 31, 201789.5089.7989.0189.5588.95366,500
May 30, 201790.8791.0690.0390.0689.46471,400
May 26, 201791.2591.5090.8291.3190.70352,000
May 25, 201792.9293.8690.9691.3290.71319,300
May 24, 201793.5093.8292.7193.1292.49169,100
May 23, 201793.5593.7893.1893.6192.98152,600
May 22, 201794.1094.1693.1793.4492.81195,700
May 19, 201792.8893.9592.7693.6993.06143,300
May 18, 201792.0592.9191.6792.4291.80255,000
May 17, 201792.9193.5692.4492.5291.90235,200
May 16, 201794.1394.1793.1493.4692.83202,300
May 15, 201794.5094.7793.6393.8793.24220,200
May 12, 201793.7793.7792.9393.1892.55221,600
May 11, 201794.0694.2293.3393.5092.87314,000
May 10, 201792.9694.0892.8793.7193.08340,400
May 09, 201793.3593.3592.0992.3591.73356,800
May 08, 201792.5893.3792.3893.1992.56254,900
May 05, 201790.9792.6390.8992.5891.961,056,500
May 04, 201792.2192.2690.2390.8190.20964,900
May 03, 201792.5493.1892.0592.8292.20395,600
May 02, 201793.3193.5592.1492.5491.92366,700
May 01, 201793.2493.4792.7993.1492.51216,200
Apr 28, 201794.1594.2593.1993.3392.70387,500
Apr 27, 201793.8793.8792.3293.2592.62570,400
Apr 26, 201794.3195.7494.2994.4093.77269,600
Apr 25, 201793.9994.9193.8294.7494.10214,600
Apr 24, 201793.9594.1893.4893.7393.10282,400
Apr 21, 201793.3193.6892.7293.2692.63293,400
Apr 20, 201793.5894.3193.4693.6292.99352,300
Apr 19, 201795.1295.1993.0293.3092.67271,600
Apr 18, 201795.1595.9094.5594.7894.14202,500
Apr 17, 201795.5095.8095.2495.6795.03343,000
Apr 13, 201797.2597.2595.3095.5294.88222,100
Apr 12, 201798.0098.6097.1697.3496.69109,000
Apr 11, 201797.9298.0096.9097.9697.30155,300
Apr 10, 201797.7398.3597.5098.0097.34207,700
Apr 07, 201797.6697.8296.9897.1496.49132,100
Apr 06, 201797.0797.7596.9497.5196.86221,300
Apr 05, 201797.9298.8496.5396.6996.04560,300
Apr 04, 201796.5297.2095.7597.2096.55145,900
Apr 03, 201796.6696.8695.5096.4695.81254,600
Mar 31, 201796.7297.1696.1396.7196.06316,700
Mar 30, 201797.2797.4896.3696.8696.21252,400
Mar 29, 201795.2496.6494.9596.5495.89215,700
Mar 28, 201793.9995.4293.7695.2494.60290,800
Mar 27, 201793.2794.0693.1893.8493.21312,900
Mar 24, 201794.6794.8694.0094.1593.52256,300
Mar 24, 20170.586 Dividend
Mar 23, 201795.0895.8694.9995.1393.91174,500
Mar 22, 201795.3295.7894.8795.4594.23256,300
Mar 21, 201796.7196.9995.3295.5794.34335,800
Mar 20, 201796.2096.5795.5896.4895.24212,200
Mar 17, 201796.9997.1996.5296.6095.36137,500
Mar 16, 201797.4097.6596.3796.6395.39235,900
Mar 15, 201795.8897.4595.5597.2195.96260,600
Mar 14, 201795.5595.5594.1695.1493.92700,900
Mar 13, 201796.1096.7595.8896.3395.09328,800
Mar 10, 201797.0097.0295.5996.2395.00214,000
Mar 09, 201795.4096.3394.6796.2395.00589,200
Mar 08, 201798.0698.5295.7295.7994.56458,500
Mar 07, 201799.5499.5898.3698.4597.19171,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...