Vanguard Energy ETF (VDE)
129.10
+0.45
(+0.35%)
USD |
NYSEARCA |
Jul 26, 16:00
129.10
0.00 (0.00%)
After-Hours: 20:00
VDE Price: 129.10 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 126.63 | 129.26 | 126.29 | 128.65 | 328407.0 |
| Jul 24, 2024 | 127.41 | 128.11 | 126.12 | 126.82 | 574958.0 |
| Jul 23, 2024 | 128.56 | 128.62 | 126.77 | 127.04 | 239228.0 |
| Jul 22, 2024 | 129.11 | 129.63 | 128.17 | 128.95 | 318694.0 |
| Jul 19, 2024 | 130.78 | 131.54 | 129.35 | 129.61 | 195456.0 |
| Jul 18, 2024 | 130.94 | 132.51 | 130.38 | 131.06 | 299642.0 |
| Jul 17, 2024 | 130.41 | 132.01 | 130.07 | 130.95 | 240828.0 |
| Jul 16, 2024 | 128.87 | 130.07 | 128.16 | 129.94 | 325106.0 |
| Jul 15, 2024 | 128.22 | 130.41 | 127.69 | 129.42 | 378789.0 |
| Jul 12, 2024 | 127.70 | 127.95 | 126.47 | 127.32 | 310611.0 |
| Jul 11, 2024 | 125.37 | 127.08 | 124.80 | 126.95 | 266683.0 |
| Jul 10, 2024 | 124.48 | 125.46 | 124.08 | 125.34 | 280958.0 |
| Jul 09, 2024 | 124.53 | 125.84 | 124.15 | 124.50 | 220528.0 |
| Jul 08, 2024 | 125.40 | 126.65 | 125.15 | 125.64 | 267818.0 |
| Jul 05, 2024 | 128.10 | 128.12 | 125.68 | 126.15 | 256346.0 |
| Jul 03, 2024 | 127.75 | 128.89 | 127.64 | 128.28 | 176558.0 |
| Jul 02, 2024 | 128.80 | 128.85 | 126.92 | 127.69 | 338721.0 |
| Jul 01, 2024 | 128.42 | 129.00 | 126.92 | 127.56 | 303035.0 |
| Jun 28, 2024 | 128.11 | 128.68 | 127.27 | 127.57 | 339128.0 |
| Jun 27, 2024 | 128.40 | 128.58 | 127.38 | 128.08 | 291620.0 |
| Jun 26, 2024 | 128.88 | 128.88 | 127.10 | 127.83 | 472427.0 |
| Jun 25, 2024 | 128.65 | 128.92 | 127.77 | 128.91 | 254763.0 |
| Jun 24, 2024 | 126.00 | 129.13 | 126.00 | 128.66 | 369003.0 |
| Jun 21, 2024 | 126.63 | 126.75 | 125.30 | 125.30 | 242802.0 |
| Jun 20, 2024 | 124.50 | 126.78 | 124.10 | 126.16 | 285593.0 |
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
136.70
Maximum
Apr 05 2024
91.04
Average
90.10
Median