Canada markets closed

Vanguard Energy Index Fund ETF Shares (VDE)

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