Vanguard Energy ETF (VDE)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.615384615385 | 130 | 131.5392 | 126.12 | 320957 | 127.92934571 | SP |
| 4 | 1.09 | 0.850831316837 | 128.11 | 132.5116 | 124.0781 | 293436 | 127.85774765 | SP |
| 12 | 0 | 0 | 129.2 | 133.08 | 122.66 | 325951 | 128.3535466 | SP |
| 26 | 12.49 | 10.701739354 | 116.71 | 137.918 | 114.45 | 441736 | 126.34289503 | SP |
| 52 | 10.15 | 8.52582948341 | 119.05 | 137.918 | 110.5101 | 507915 | 123.21530424 | SP |
| 156 | 60.79 | 88.861277591 | 68.41 | 137.918 | 62.92 | 860541 | 103.4498525 | SP |
| 260 | 46.12 | 55.5127587867 | 83.08 | 137.918 | 30.03 | 913384 | 83.34895945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 328407 |
| 1721860200 | 126.82 | -0.22 | -0.17 | 127.41 | 128.11 | 126.12 | 574056 |
| 1721773800 | 127.04 | -1.91 | -1.48 | 128.56 | 128.62 | 126.77 | 238173 |
| 1721687400 | 128.94999 | -0.66 | -0.51 | 129.11 | 129.63 | 128.16999 | 318751 |
| 1721428200 | 129.61 | -1.45 | -1.11 | 130.78 | 131.5392 | 129.35 | 195429 |
| 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 | 130.07 | 239669 |
| 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 | 266584 |
| 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 | -0.52 | -0.41 | 128.41999 | 129 | 126.92 | 299899 |
| 1719613800 | 128.08 | 0 | 0.00 | 128.08 | 128.08 | 128.08 | 0 |
| 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 |
| 1719354600 | 128.91 | 0.25 | 0.19 | 128.65 | 128.91999 | 127.77 | 253630 |
| 1719268200 | 128.66 | 3.36 | 2.68 | 126 | 129.13 | 126 | 369048 |
| 1719009000 | 125.3 | -0.86 | -0.68 | 126.63 | 126.75 | 125.3 | 241283 |
| 1718922600 | 126.16 | 1.93 | 1.55 | 124.5 | 126.785 | 124.1 | 284364 |
| 1718749800 | 124.23 | 0.7 | 0.57 | 124.2 | 125.51 | 123.96 | 244771 |
| 1718663400 | 123.53 | 0.36 | 0.29 | 123.17 | 124.02 | 122.66 | 253967 |
| 1718404200 | 123.17 | -1.37 | -1.10 | 124.34 | 124.34 | 122.85 | 277171 |
| 1718317800 | 124.54 | -1.3 | -1.03 | 125.53 | 125.69 | 123.81 | 435275 |
| 1718231400 | 125.84 | -1.12 | -0.88 | 128.1 | 128.1 | 125.29 | 255412 |
| 1718145000 | 126.96 | -0.2 | -0.16 | 126.38 | 127.048 | 125.4982 | 189662 |
| 1718058600 | 127.16 | 1.46 | 1.16 | 126.17 | 127.7941 | 125.99 | 201829 |
| 1717799400 | 125.7 | -0.57 | -0.45 | 126.12 | 127.09 | 125.22 | 169622 |
| 1717713000 | 126.27 | 0.53 | 0.42 | 125.35 | 126.36 | 124.89 | 197965 |
| 1717626600 | 125.74 | 0.16 | 0.13 | 125.9 | 126.04 | 125.01 | 201237 |
| 1717540200 | 125.58 | -1.45 | -1.14 | 125.95 | 125.95 | 124.16 | 380201 |
| 1717453800 | 127.03 | -3.53 | -2.70 | 130.22 | 130.22 | 126.23 | 365653 |
| 1717194600 | 130.56 | 3 | 2.35 | 127.77 | 130.69 | 127.71 | 238413 |
| 1717108200 | 127.56 | 0.45 | 0.35 | 126.88 | 127.95 | 126.88 | 216393 |
| 1717021800 | 127.11 | -2.25 | -1.74 | 128.79 | 128.97 | 126.57 | 264187 |
| 1716935400 | 129.36 | 1.46 | 1.14 | 128.43 | 129.63 | 128.16999 | 494748 |
| 1716589800 | 127.9 | 0.21 | 0.16 | 128.41999 | 129 | 127.57 | 378533 |
| 1716503400 | 127.69 | -1.27 | -0.98 | 129.55 | 130.11 | 127.48 | 539359 |
| 1716417000 | 128.96 | -2.59 | -1.97 | 130.97 | 130.97999 | 128.4493 | 473854 |
| 1716330600 | 131.55 | -0.57 | -0.43 | 131.76 | 132.82 | 131.41999 | 352216 |
| 1716244200 | 132.12 | -0.62 | -0.47 | 132.8 | 133.08 | 131.82 | 275194 |
| 1715985000 | 132.74 | 1.85 | 1.41 | 131.22999 | 132.9 | 131.21 | 323124 |
| 1715898600 | 130.88999 | -0.41 | -0.31 | 131.08 | 131.96 | 130.62 | 307060 |
| 1715812200 | 131.3 | 0.28 | 0.21 | 130.93 | 131.49 | 128.91999 | 473353 |
| 1715725800 | 131.02 | 0.45 | 0.34 | 130.46 | 131.11 | 129.97999 | 410948 |
| 1715639400 | 130.57 | -0.4 | -0.31 | 131.27 | 131.77 | 130.125 | 905026 |
| 1715380200 | 130.97 | -0.86 | -0.65 | 132.21 | 132.595 | 130.61 | 270478 |
| 1715293800 | 131.83 | 1.79 | 1.38 | 130.24 | 131.87 | 130.24 | 265809 |
| 1715207400 | 130.04 | -0.2 | -0.15 | 129.57 | 130.69999 | 129.32 | 260277 |
| 1715121000 | 130.24 | -0.02 | -0.02 | 130.41 | 131.21 | 130.22 | 398359 |
| 1715034600 | 130.26 | 1.09 | 0.84 | 129.72999 | 131.58 | 129.72999 | 633580 |
| 1714775400 | 129.16999 | 0.1 | 0.08 | 129.19999 | 129.46 | 127.63 | 467851 |
| 1714689000 | 129.07 | 0.84 | 0.66 | 129.03 | 129.75 | 128.38 | 382954 |
| 1714602600 | 128.22999 | -2.13 | -1.63 | 130.09 | 130.49 | 127.49 | 707214 |
| 1714516200 | 130.36 | -4.08 | -3.03 | 133.83 | 134.025 | 130.28 | 590567 |
| 1714429800 | 134.44 | 0.95 | 0.71 | 133.34 | 134.69999 | 133.12 | 311227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
