Vanguard Energy ETF (VDE)
132.21
+1.53
(+1.17%)
USD |
NYSEARCA |
Apr 19, 16:00
132.31
+0.10
(+0.08%)
After-Hours: 17:09
VDE Price: 132.21 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 131.52 | 131.91 | 130.24 | 130.68 | 443564.0 |
Apr 17, 2024 | 131.30 | 132.53 | 130.21 | 130.97 | 400797.0 |
Apr 16, 2024 | 132.24 | 132.79 | 130.45 | 131.57 | 865460.0 |
Apr 15, 2024 | 134.56 | 135.21 | 132.45 | 132.67 | 675034.0 |
Apr 12, 2024 | 137.03 | 137.92 | 133.36 | 134.02 | 884951.0 |
Apr 11, 2024 | 136.76 | 136.76 | 134.30 | 135.96 | 451801.0 |
Apr 10, 2024 | 135.46 | 136.74 | 134.91 | 136.29 | 499575.0 |
Apr 09, 2024 | 136.32 | 136.74 | 134.91 | 135.81 | 551710.0 |
Apr 08, 2024 | 136.82 | 137.14 | 135.54 | 135.87 | 737446.0 |
Apr 05, 2024 | 135.70 | 137.17 | 134.94 | 136.70 | 427666.0 |
Apr 04, 2024 | 135.60 | 136.04 | 134.73 | 135.23 | 537661.0 |
Apr 03, 2024 | 134.78 | 135.57 | 134.47 | 135.40 | 616516.0 |
Apr 02, 2024 | 133.21 | 134.46 | 132.58 | 134.33 | 528597.0 |
Apr 01, 2024 | 132.06 | 132.90 | 130.80 | 132.57 | 658010.0 |
Mar 28, 2024 | 130.99 | 131.91 | 130.50 | 131.70 | 475730.0 |
Mar 27, 2024 | 128.80 | 130.31 | 128.50 | 130.28 | 453867.0 |
Mar 26, 2024 | 130.18 | 130.47 | 128.85 | 129.02 | 540649.0 |
Mar 25, 2024 | 129.20 | 130.93 | 129.20 | 130.00 | 374707.0 |
Mar 22, 2024 | 129.29 | 129.51 | 128.61 | 128.90 | 297148.0 |
Mar 21, 2024 | 129.74 | 130.41 | 129.30 | 130.12 | 467352.0 |
Mar 20, 2024 | 128.74 | 129.89 | 128.50 | 129.48 | 511645.0 |
Mar 19, 2024 | 127.93 | 129.54 | 127.87 | 129.51 | 369319.0 |
Mar 18, 2024 | 128.08 | 128.36 | 126.95 | 128.01 | 367370.0 |
Mar 15, 2024 | 127.10 | 128.40 | 126.91 | 127.59 | 529160.0 |
Mar 14, 2024 | 126.37 | 127.18 | 125.88 | 127.18 | 442188.0 |
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
88.68
Average
82.90
Median
Jan 04 2022