Vanguard Energy ETF (VDE)
99.60
+1.66 (+1.69%)
USD |
NYSEARCA |
Jun 24, 16:00
100.45
+0.85 (+0.85%)
After-Hours: 20:00
VDE Price: 99.60 for June 24, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 24, 2022 | 99.54 | 101.57 | 98.31 | 99.60 | 1.439M |
| Jun 23, 2022 | 102.36 | 103.01 | 96.34 | 97.94 | 1.744M |
| Jun 22, 2022 | 101.99 | 104.82 | 101.60 | 102.75 | 2.379M |
| Jun 21, 2022 | 104.91 | 108.24 | 104.84 | 107.53 | 1.573M |
| Jun 17, 2022 | 107.79 | 108.55 | 101.06 | 102.35 | 2.591M |
| Jun 16, 2022 | 112.09 | 112.44 | 107.56 | 108.40 | 1.972M |
| Jun 15, 2022 | 116.82 | 117.67 | 112.84 | 114.86 | 1.355M |
| Jun 14, 2022 | 119.67 | 120.83 | 115.51 | 117.06 | 988247.0 |
| Jun 13, 2022 | 119.79 | 120.24 | 114.82 | 117.15 | 2.136M |
| Jun 10, 2022 | 124.63 | 126.38 | 122.30 | 123.86 | 1.259M |
| Jun 09, 2022 | 127.71 | 128.46 | 125.87 | 125.92 | 866135.0 |
| Jun 08, 2022 | 129.48 | 130.35 | 128.14 | 128.85 | 1.147M |
| Jun 07, 2022 | 124.94 | 129.01 | 124.73 | 128.99 | 1.032M |
| Jun 06, 2022 | 125.54 | 125.68 | 124.12 | 124.94 | 569048.0 |
| Jun 03, 2022 | 123.49 | 125.22 | 123.40 | 124.86 | 702091.0 |
| Jun 02, 2022 | 122.61 | 124.17 | 122.07 | 123.29 | 712665.0 |
| Jun 01, 2022 | 122.94 | 124.46 | 121.62 | 123.55 | 878709.0 |
| May 31, 2022 | 125.00 | 125.84 | 120.65 | 121.24 | 1.346M |
| May 27, 2022 | 120.25 | 123.25 | 120.00 | 123.21 | 748289.0 |
| May 26, 2022 | 120.09 | 121.81 | 120.09 | 120.84 | 921108.0 |
| May 25, 2022 | 116.97 | 119.49 | 116.89 | 119.26 | 796912.0 |
| May 24, 2022 | 114.87 | 117.10 | 113.98 | 116.63 | 815954.0 |
| May 23, 2022 | 114.28 | 116.62 | 113.68 | 116.26 | 871655.0 |
| May 20, 2022 | 113.62 | 115.01 | 110.71 | 113.04 | 654794.0 |
| May 19, 2022 | 110.46 | 114.38 | 110.23 | 112.54 | 751547.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.29
Minimum
Mar 18 2020
128.99
Maximum
Jun 07 2022
80.32
Average
82.25
Median
Jul 29 2019