Vanguard Energy ETF (VDE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.04716672126 | 122.12 | 125.4744 | 121.91 | 629326 | 123.5518647 | SP |
| 4 | -2.65 | -2.08218747545 | 127.27 | 127.94 | 116.39 | 646191 | 121.11804978 | SP |
| 12 | -1.11 | -0.882844189931 | 125.73 | 137.41 | 116.39 | 420872 | 125.5209331 | SP |
| 26 | -0.78 | -0.622009569378 | 125.4 | 137.41 | 115.51 | 399342 | 125.11700585 | SP |
| 52 | 8.5 | 7.32001377885 | 116.12 | 137.918 | 110.5101 | 437501 | 124.8007179 | SP |
| 156 | 38.99 | 45.5331075558 | 85.63 | 137.918 | 82.6725 | 732420 | 112.60588143 | SP |
| 260 | 42.13 | 51.072857316 | 82.49 | 137.918 | 30.03 | 919150 | 85.21419736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 124.62 | 0.07 | 0.06 | 123.73 | 124.65 | 123.45 | 382674 |
| 1736292600 | 124.55 | 1.15 | 0.93 | 124.17 | 125.4 | 123.49 | 644397 |
| 1736206200 | 123.4 | -0.43 | -0.35 | 124.58 | 125.4744 | 123.12 | 494990 |
| 1735947000 | 123.83 | 1.05 | 0.86 | 123.6 | 124.1916 | 122.9625 | 514934 |
| 1735860600 | 122.78 | 1.47 | 1.21 | 122.12 | 123.59 | 121.91 | 897396 |
| 1735687800 | 121.31 | 1.66 | 1.39 | 119.98 | 121.51 | 119.78 | 645984 |
| 1735601400 | 119.65 | 0.38 | 0.32 | 119.42 | 120.33 | 118.46 | 668157 |
| 1735342200 | 119.27 | 0.02 | 0.02 | 119.17 | 120.49 | 118.6789 | 590371 |
| 1735255800 | 119.25 | -0.12 | -0.10 | 119.38 | 119.52 | 118.5 | 566705 |
| 1735077840 | 119.37 | 0.91 | 0.77 | 118.8 | 119.583 | 117.9 | 307241 |
| 1734996600 | 118.46 | 0.72 | 0.61 | 117.41 | 118.69 | 116.737 | 487764 |
| 1734737400 | 117.74 | 1.07 | 0.92 | 116.46 | 118.0724 | 116.2 | 676137 |
| 1734651000 | 116.67 | -1.07 | -0.91 | 118.94 | 119.25 | 116.54 | 1745885 |
| 1734564600 | 117.74 | -4.36 | -3.57 | 120.98 | 121.54 | 117.71 | 754133 |
| 1734478200 | 122.1 | -1 | -0.81 | 122 | 122.38 | 120.875 | 525150 |
| 1734391800 | 123.1 | -2.59 | -2.06 | 125.3 | 125.3 | 122.9375 | 549516 |
| 1734132600 | 125.69 | -0.91 | -0.72 | 126.68 | 126.68 | 125.4012 | 379881 |
| 1734046200 | 126.6 | -0.92 | -0.72 | 127.43 | 127.43 | 126.3 | 599646 |
| 1733959800 | 127.52 | 0.52 | 0.41 | 127.19 | 127.94 | 126.6732 | 723969 |
| 1733873400 | 127 | -0.67 | -0.52 | 128.26 | 128.61 | 126.83 | 326528 |
| 1733787000 | 127.67 | -0.31 | -0.24 | 128.97999 | 129.50899 | 127.575 | 335420 |
| 1733527800 | 127.98 | -2.34 | -1.80 | 129.94999 | 130.0825 | 127.66 | 476311 |
| 1733441400 | 130.32 | 0.42 | 0.32 | 130.41 | 131.2199 | 129.88 | 269578 |
| 1733355000 | 129.9 | -3.07 | -2.31 | 132.9 | 132.9 | 129.06 | 324884 |
| 1733268600 | 132.97 | 0.07 | 0.05 | 133.63 | 134 | 132.4 | 213192 |
| 1733182200 | 132.9 | -1.28 | -0.95 | 134.15 | 134.36 | 131.72999 | 332816 |
| 1732917840 | 134.18 | 0.51 | 0.38 | 133.96 | 134.46 | 133.83 | 95390 |
| 1732750200 | 133.66999 | 0.01 | 0.01 | 133.88999 | 134.84 | 133.5 | 233853 |
| 1732663800 | 133.66 | -0.34 | -0.25 | 134.35 | 134.35 | 133.27 | 233769 |
| 1732577400 | 134 | -2.78 | -2.03 | 136.81 | 137.41 | 133.82 | 486050 |
| 1732318200 | 136.78 | 0.68 | 0.50 | 136.26 | 137.36 | 135.945 | 247414 |
| 1732231800 | 136.1 | 1.37 | 1.02 | 135.38999 | 136.845 | 135.07 | 368638 |
| 1732145400 | 134.72999 | 1.43 | 1.07 | 133.71 | 134.72999 | 133.43 | 216823 |
| 1732059000 | 133.3 | -0.63 | -0.47 | 133.04 | 133.9 | 132.5 | 213843 |
| 1731972600 | 133.93 | 1.87 | 1.42 | 133.08 | 134.25 | 132.72 | 257240 |
| 1731713400 | 132.06 | -0.63 | -0.47 | 132.52 | 133.65 | 131.72 | 284740 |
| 1731627000 | 132.69 | 0.55 | 0.42 | 132.86 | 133.13999 | 131.71 | 295571 |
| 1731540600 | 132.13999 | 0.68 | 0.52 | 131.87 | 132.77 | 130.245 | 497596 |
| 1731454200 | 131.46 | -0.82 | -0.62 | 132.6 | 133.06 | 131.35 | 350794 |
| 1731367800 | 132.28 | 1.01 | 0.77 | 131.46 | 132.4699 | 130.7714 | 363454 |
| 1731108600 | 131.27 | 0.65 | 0.50 | 130.5 | 131.4587 | 130.025 | 615535 |
| 1731022200 | 130.62 | -0.35 | -0.27 | 131.02 | 131.02 | 129.47999 | 579492 |
| 1730935800 | 130.97 | 5.15 | 4.09 | 129.59 | 131.85 | 128.78899 | 1041150 |
| 1730849400 | 125.82 | 0.87 | 0.70 | 125.44 | 126.12 | 125 | 179161 |
| 1730763000 | 124.95 | 2.23 | 1.82 | 123.61 | 125.187 | 123.49 | 196477 |
| 1730500200 | 122.72 | -0.92 | -0.74 | 125.06 | 125.7 | 122.59 | 250535 |
| 1730413800 | 123.64 | 0.61 | 0.50 | 123.72 | 124.74 | 123.45 | 239152 |
| 1730327400 | 123.03 | 0.26 | 0.21 | 123.12 | 124.01 | 122.75 | 255137 |
| 1730241000 | 122.77 | -1.65 | -1.33 | 124.1 | 124.27 | 122.44 | 228558 |
| 1730154600 | 124.42 | -0.9 | -0.72 | 122.61 | 124.5 | 122.51 | 311311 |
| 1729895400 | 125.32 | 0.13 | 0.10 | 125.91 | 126.29 | 124.93 | 218357 |
| 1729809000 | 125.19 | 0.03 | 0.02 | 125.44 | 125.79 | 124.32 | 197702 |
| 1729722600 | 125.16 | -0.66 | -0.52 | 125.4 | 125.89 | 124.3 | 244986 |
| 1729636200 | 125.82 | 0.15 | 0.12 | 125.99 | 126.445 | 125.45 | 341037 |
| 1729549800 | 125.67 | -0.32 | -0.25 | 126.89 | 127.21 | 125.37 | 539689 |
| 1729290600 | 125.99 | -0.56 | -0.44 | 126.31 | 126.57 | 125.18 | 235613 |
| 1729204200 | 126.55 | 0.6 | 0.48 | 126.02 | 126.91 | 125.77 | 250778 |
| 1729117800 | 125.95 | 0.75 | 0.60 | 125.73 | 126.34 | 125.7 | 211340 |
| 1729031400 | 125.2 | -4.05 | -3.13 | 126 | 126.66 | 125.16 | 530125 |
| 1728945000 | 129.25 | -0.4 | -0.31 | 128.81 | 129.58 | 128.47 | 431143 |
| 1728685800 | 129.65 | 0.91 | 0.71 | 128.77 | 130.10499 | 128.43 | 224629 |
| 1728599400 | 128.74 | 0.98 | 0.77 | 128.59 | 129.34 | 127.74 | 199155 |
| 1728513000 | 127.76 | 0.52 | 0.41 | 126.25 | 128.11 | 126.01 | 383737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
