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 | -3.99 | -3.19865319865 | 124.74 | 127.27 | 120.25 | 310358 | 124.51789896 | SP |
| 4 | -5.44 | -4.310959664 | 126.19 | 127.678 | 115.51 | 420571 | 121.26395911 | SP |
| 12 | -7.35 | -5.73770491803 | 128.1 | 132.5116 | 115.51 | 364762 | 124.29514815 | SP |
| 26 | -9.43 | -7.24381625442 | 130.18 | 137.918 | 115.51 | 394372 | 128.05133757 | SP |
| 52 | -5.9 | -4.65850769838 | 126.65 | 137.918 | 110.5101 | 492789 | 122.95000438 | SP |
| 156 | 46.35 | 62.2983870968 | 74.4 | 137.918 | 72.2 | 823358 | 106.55229724 | SP |
| 260 | 41.34 | 52.058934643 | 79.41 | 137.918 | 30.03 | 918375 | 83.91972657 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 122.79 | -2.5 | -2.00 | 125.08 | 125.29 | 122.57 | 326740 |
| 1727217000 | 125.29 | -0.36 | -0.29 | 126.99 | 127.27 | 125.25 | 389012 |
| 1727130600 | 125.65 | 1.48 | 1.19 | 124.4 | 126.34 | 123.95 | 341831 |
| 1726871400 | 124.17 | -0.17 | -0.14 | 123.85 | 124.5 | 122.83 | 205008 |
| 1726785000 | 124.34 | 1.58 | 1.29 | 124.74 | 125.68 | 123.645 | 282731 |
| 1726698600 | 122.76 | 0.16 | 0.13 | 122.36 | 124.28 | 122.28 | 255677 |
| 1726612200 | 122.6 | 1.76 | 1.46 | 120.87 | 122.7 | 120.87 | 230673 |
| 1726525800 | 120.84 | 1.61 | 1.35 | 120.19 | 121.14 | 119.8 | 292743 |
| 1726266600 | 119.23 | 0.73 | 0.62 | 119.08 | 120.17 | 118.92 | 214029 |
| 1726180200 | 118.5 | 1.06 | 0.90 | 117.83 | 119.03 | 117.1 | 1068642 |
| 1726093800 | 117.44 | -0.8 | -0.68 | 118.3 | 118.33 | 115.51 | 414496 |
| 1726007400 | 118.24 | -2.07 | -1.72 | 120.48 | 120.48 | 117.33 | 531600 |
| 1725921000 | 120.31 | 0.59 | 0.49 | 120 | 121.47 | 119.78 | 559349 |
| 1725661800 | 119.72 | -1.57 | -1.29 | 122.18 | 122.37 | 119.3 | 944524 |
| 1725575400 | 121.29 | -0.85 | -0.70 | 123.07 | 123.07 | 121.17 | 939401 |
| 1725489000 | 122.14 | -1.81 | -1.46 | 123.99 | 124.79 | 121.971 | 258275 |
| 1725402600 | 123.95 | -3.48 | -2.73 | 124.8 | 125.03 | 123.32 | 315527 |
| 1725057000 | 127.43 | 0.34 | 0.27 | 125.91 | 127.48 | 125.62 | 151936 |
| 1724970600 | 127.09 | 1.62 | 1.29 | 126.19 | 127.678 | 125.16 | 151375 |
| 1724884200 | 125.47 | -0.87 | -0.69 | 125.67 | 126.14 | 124.94 | 659774 |
| 1724797800 | 126.34 | -1.22 | -0.96 | 127.47 | 127.83 | 126.1275 | 185910 |
| 1724711400 | 127.56 | 1.19 | 0.94 | 127.69 | 128.75 | 126.72 | 211727 |
| 1724452200 | 126.37 | 2.1 | 1.69 | 125 | 126.545 | 124.91 | 235755 |
| 1724365800 | 124.27 | 0.25 | 0.20 | 124.25 | 124.89 | 123.88 | 190028 |
| 1724279400 | 124.02 | -0.04 | -0.03 | 124.78 | 125.29 | 123.785 | 679220 |
| 1724193000 | 124.06 | -3.22 | -2.53 | 127.09 | 127.09 | 123.86 | 300020 |
| 1724106600 | 127.28 | 0.75 | 0.59 | 126.61 | 128.4 | 126.61 | 193155 |
| 1723847400 | 126.53 | -0.09 | -0.07 | 125.86 | 126.75 | 125.76 | 172193 |
| 1723761000 | 126.62 | 1.67 | 1.34 | 125.73 | 127 | 125.7 | 196209 |
| 1723674600 | 124.95 | 0.63 | 0.51 | 124.59 | 125.48 | 124.09 | 311461 |
| 1723588200 | 124.32 | -1.17 | -0.93 | 124.4 | 124.64 | 123.75 | 294887 |
| 1723501800 | 125.49 | 0.83 | 0.67 | 125.5 | 126.0925 | 124.83 | 294815 |
| 1723242600 | 124.66 | 0.12 | 0.10 | 124.49 | 125.19 | 123.59 | 172631 |
| 1723156200 | 124.54 | 2.69 | 2.21 | 122.41 | 124.66 | 122.4 | 198384 |
| 1723069800 | 121.85 | 0.57 | 0.47 | 123.04 | 123.985 | 121.732 | 366302 |
| 1722983400 | 121.28 | 0.48 | 0.40 | 121.19 | 122.6 | 120.62 | 424167 |
| 1722897000 | 120.8 | -2.61 | -2.11 | 120.33 | 121.6 | 119.03 | 761236 |
| 1722637800 | 123.41 | -3.78 | -2.97 | 126.28 | 126.28 | 122.355 | 654559 |
| 1722551400 | 127.19 | -3.48 | -2.66 | 130.68 | 131.1 | 126.44 | 696788 |
| 1722465000 | 130.66999 | 0.74 | 0.57 | 131.44999 | 131.87 | 130.59 | 344865 |
| 1722378600 | 129.93 | 1.92 | 1.50 | 128.07 | 130.29 | 128.07 | 511135 |
| 1722292200 | 128.01 | -1.19 | -0.92 | 129.28 | 129.38999 | 127.0586 | 281848 |
| 1722033000 | 129.19999 | 0.55 | 0.43 | 128.63999 | 129.75 | 128.08 | 253628 |
| 1721946600 | 128.65 | 1.83 | 1.44 | 126.63 | 129.26 | 126.29 | 319141 |
| 1721860200 | 126.82 | -0.22 | -0.17 | 127.41 | 128.11 | 126.12 | 563294 |
| 1721773800 | 127.04 | -1.89 | -1.47 | 128.56 | 128.62 | 126.77 | 238173 |
| 1721687400 | 128.93 | -0.68 | -0.52 | 129.11 | 129.63 | 128.16999 | 304444 |
| 1721428200 | 129.61 | -1.45 | -1.11 | 130 | 131.5392 | 129.35 | 179735 |
| 1721341800 | 131.06 | 0.11 | 0.08 | 130.94 | 132.51159 | 130.38 | 299638 |
| 1721255400 | 130.94999 | 1.01 | 0.78 | 130.41 | 132.0144 | 130.19999 | 229055 |
| 1721169000 | 129.94 | 0.52 | 0.40 | 128.87 | 130.07 | 128.16 | 323741 |
| 1721082600 | 129.41999 | 2.1 | 1.65 | 128.22 | 130.41 | 127.69 | 375165 |
| 1720823400 | 127.32 | 0.37 | 0.29 | 127.7 | 127.95 | 126.47 | 306432 |
| 1720737000 | 126.95 | 1.61 | 1.28 | 125.37 | 127.08 | 124.8 | 259387 |
| 1720650600 | 125.34 | 0.84 | 0.67 | 124.48 | 125.46 | 124.0781 | 280177 |
| 1720564200 | 124.5 | -1.14 | -0.91 | 124.53 | 125.84 | 124.15 | 220525 |
| 1720477800 | 125.64 | -0.51 | -0.40 | 125.4 | 126.65 | 125.15 | 266882 |
| 1720218600 | 126.15 | -2.13 | -1.66 | 128.1 | 128.115 | 125.68 | 255176 |
| 1720040640 | 128.28 | 0.59 | 0.46 | 127.75 | 128.894 | 127.645 | 176558 |
| 1719959400 | 127.69 | 0.13 | 0.10 | 128.8 | 128.85 | 126.9199 | 338744 |
| 1719873000 | 127.56 | -0.01 | -0.01 | 128.41999 | 129 | 126.92 | 299899 |
| 1719613800 | 127.57 | -0.51 | -0.40 | 128.11 | 128.68 | 127.27 | 339126 |
| 1719527400 | 128.08 | 0.25 | 0.20 | 128.4 | 128.58 | 127.38 | 291676 |
| 1719441000 | 127.83 | -1.08 | -0.84 | 128.88 | 128.88 | 127.1 | 471403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
