Vanguard Energy ETF (VDE)
73.62
-2.12 (-2.80%)
USD |
Jun 18, 20:00
VDE Price: 73.62 for June 18, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2021 | 74.09 | 75.20 | 73.56 | 73.62 | 1.404M |
| Jun 17, 2021 | 78.40 | 79.04 | 74.66 | 75.74 | 1.631M |
| Jun 16, 2021 | 78.85 | 79.49 | 77.89 | 78.70 | 970220.0 |
| Jun 15, 2021 | 77.95 | 79.08 | 77.80 | 78.97 | 916812.0 |
| Jun 14, 2021 | 78.25 | 78.68 | 76.90 | 77.42 | 1.108M |
| Jun 11, 2021 | 78.36 | 78.73 | 77.71 | 77.76 | 957696.0 |
| Jun 10, 2021 | 79.05 | 79.42 | 77.04 | 77.94 | 919576.0 |
| Jun 09, 2021 | 78.85 | 79.12 | 78.00 | 78.06 | 741893.0 |
| Jun 08, 2021 | 77.68 | 78.70 | 76.60 | 78.47 | 903088.0 |
| Jun 07, 2021 | 78.13 | 78.56 | 77.72 | 77.77 | 859827.0 |
| Jun 04, 2021 | 78.00 | 78.40 | 76.90 | 78.05 | 845198.0 |
| Jun 03, 2021 | 77.01 | 77.94 | 76.45 | 77.48 | 842661.0 |
| Jun 02, 2021 | 76.25 | 77.66 | 75.30 | 77.25 | 1.084M |
| Jun 01, 2021 | 74.31 | 75.83 | 74.14 | 75.78 | 1.145M |
| May 28, 2021 | 73.11 | 73.11 | 72.42 | 72.76 | 608688.0 |
| May 27, 2021 | 72.86 | 73.53 | 72.32 | 72.68 | 416124.0 |
| May 26, 2021 | 71.85 | 72.76 | 71.53 | 72.54 | 548037.0 |
| May 25, 2021 | 73.24 | 73.31 | 71.64 | 71.78 | 772914.0 |
| May 24, 2021 | 73.13 | 73.47 | 72.24 | 73.28 | 655303.0 |
| May 21, 2021 | 73.28 | 73.73 | 72.59 | 72.66 | 621804.0 |
| May 20, 2021 | 72.49 | 72.77 | 71.38 | 72.48 | 842838.0 |
| May 19, 2021 | 72.61 | 73.33 | 71.47 | 72.55 | 1.027M |
| May 18, 2021 | 76.01 | 76.25 | 74.24 | 74.36 | 751667.0 |
| May 17, 2021 | 74.16 | 76.09 | 73.84 | 76.09 | 1.012M |
| May 14, 2021 | 72.79 | 74.54 | 72.79 | 74.31 | 1.451M |
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
108.92
Maximum
May 21 2018
82.00
Average
88.36
Median