UK markets closed

Vanguard Energy ETF (VDE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
133.49-1.07 (-0.80%)
At close: 04:00PM EDT
132.73 -0.76 (-0.57%)
After hours: 05:46PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024133.41133.97132.13133.49133.49407,500
25 Apr 2024133.76134.95132.70134.56134.56366,000
24 Apr 2024133.11134.05132.53133.90133.90643,300
23 Apr 2024132.42133.83131.79133.71133.71650,500
22 Apr 2024131.65133.96130.54133.20133.20395,000
19 Apr 2024130.71133.05130.69132.25132.25537,900
18 Apr 2024131.52131.91130.25130.68130.68443,500
17 Apr 2024131.30132.53130.21130.97130.97400,800
16 Apr 2024132.24132.79130.45131.57131.57865,300
15 Apr 2024134.56135.21132.45132.67132.67675,000
12 Apr 2024137.03137.92133.36134.02134.02884,800
11 Apr 2024136.76136.76134.30135.96135.96451,800
10 Apr 2024135.46136.74134.91136.29136.29499,600
09 Apr 2024136.32136.75134.91135.81135.81551,700
08 Apr 2024136.82137.14135.54135.87135.87737,400
05 Apr 2024135.70137.17134.94136.70136.70427,800
04 Apr 2024135.60136.04134.73135.23135.23537,700
03 Apr 2024134.78135.57134.47135.40135.40616,500
02 Apr 2024133.21134.46132.57134.33134.33528,700
01 Apr 2024132.06132.90130.80132.57132.57658,000
28 Mar 2024130.99131.91130.50131.70131.70475,700
27 Mar 2024128.80130.31128.50130.28130.28453,800
26 Mar 2024130.18130.47128.85129.02129.02540,600
25 Mar 2024129.20130.93129.20130.00130.00375,000
22 Mar 2024129.29129.51128.61128.90128.90297,100
22 Mar 20240.956 Dividend
21 Mar 2024129.74130.41129.30130.12129.16467,300
20 Mar 2024128.74129.89128.50129.48128.53511,600
19 Mar 2024127.93129.54127.87129.51128.56369,300
18 Mar 2024128.08128.36126.95128.01127.07367,400
15 Mar 2024127.10128.41126.91127.59126.65529,100
14 Mar 2024126.37127.18125.88127.18126.25442,200
13 Mar 2024125.00126.61125.00125.89124.97488,800
12 Mar 2024124.28124.45123.37123.99123.08431,200
11 Mar 2024122.71124.21122.10124.16123.25337,000
08 Mar 2024122.55123.07122.26122.91122.01589,900
07 Mar 2024121.71123.15121.64122.51121.61404,800
06 Mar 2024122.16122.74121.25121.48120.59477,200
05 Mar 2024120.14121.96120.03121.12120.23432,400
04 Mar 2024121.74122.07120.25120.31119.43465,700
01 Mar 2024121.00122.26120.96121.68120.79419,000
29 Feb 2024120.01120.61119.64120.08119.20365,500
28 Feb 2024119.97120.87119.08119.57118.69572,000
27 Feb 2024120.39120.82119.30119.82118.94370,800
26 Feb 2024119.84121.00119.12120.26119.38288,400
23 Feb 2024119.57120.25118.70119.87118.99445,000
22 Feb 2024119.60121.15119.27120.64119.75433,900
21 Feb 2024118.55120.71118.55120.53119.64418,500
20 Feb 2024119.23119.39117.98118.17117.30515,900
16 Feb 2024119.47120.22118.87119.28118.40543,900
15 Feb 2024115.97119.64115.97119.23118.35721,800
14 Feb 2024116.86117.28115.36115.96115.11792,300
13 Feb 2024117.34117.66115.31116.07115.22720,400
12 Feb 2024116.26117.71116.26117.33116.47571,800
09 Feb 2024117.68118.31115.89116.01115.16431,500
08 Feb 2024116.36118.06116.34117.68116.82556,200
07 Feb 2024116.49116.98115.47116.43115.57397,400
06 Feb 2024116.04117.23115.64116.23115.38522,000
05 Feb 2024115.50116.35114.45115.60114.75663,600
02 Feb 2024116.87117.10115.29116.03115.18634,000
01 Feb 2024117.02117.64115.24116.24115.39778,400
31 Jan 2024118.86118.86116.36116.36115.511,508,200
30 Jan 2024116.38118.72115.91118.71117.841,272,800
29 Jan 2024117.45117.61116.28117.61116.75657,100
26 Jan 2024116.71117.71115.89117.67116.81638,500
25 Jan 2024115.46116.81114.53116.76115.90528,600
24 Jan 2024113.47114.58112.99114.47113.63713,400
23 Jan 2024112.29113.77112.18112.84112.01517,600
22 Jan 2024111.94112.85111.18112.50111.67660,300
19 Jan 2024111.88112.13111.28112.05111.23505,100
18 Jan 2024112.02112.08110.51111.77110.95730,600
17 Jan 2024111.57112.87111.34111.88111.06569,200
16 Jan 2024115.10115.40112.70112.80111.97669,800
12 Jan 2024115.94116.42114.84115.53114.68596,800
11 Jan 2024114.43114.76113.70114.02113.18603,800
10 Jan 2024115.20115.20113.45113.90113.06637,600
09 Jan 2024116.99116.99114.70115.07114.22431,600
08 Jan 2024116.12116.94114.58116.88116.02853,800
05 Jan 2024118.91119.03117.59118.23117.36315,300
04 Jan 2024120.94121.35117.90118.09117.22813,200
03 Jan 2024118.49120.53117.87120.00119.12482,100
02 Jan 2024117.96119.55117.96118.45117.58551,000
29 Dec 2023117.95118.18117.03117.28116.42582,700
28 Dec 2023118.88119.35117.64117.68116.82518,400
27 Dec 2023119.94120.38119.08119.37118.49588,300
26 Dec 2023119.94120.61119.50120.07119.19523,600
22 Dec 2023119.32119.87118.70118.92118.05397,800
21 Dec 2023118.16118.62117.38118.59117.72424,900
20 Dec 2023119.53120.26117.82117.92117.05387,500
19 Dec 2023118.01119.23117.70119.22118.34554,200
19 Dec 20231.06 Dividend
18 Dec 2023119.50120.52118.70118.83116.90526,600
15 Dec 2023117.71118.11116.83117.71115.80611,400
14 Dec 2023116.25118.57116.25118.42116.50860,700
13 Dec 2023113.56115.04112.97114.94113.08717,400
12 Dec 2023113.85114.03112.68113.37111.53667,700
11 Dec 2023114.95115.40114.44115.07113.21713,800
08 Dec 2023114.45115.33114.24115.00113.141,291,800
07 Dec 2023114.87115.45113.28113.65111.81918,300
06 Dec 2023115.56116.28113.98114.23112.38826,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...