NYSEARCA:VDE
Vanguard Energy ETF Price (Quote)
$129.07
+0.84 (+0.655%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $127.49 | $137.92 | Thursday, 2nd May 2024 VDE stock ended at $129.07. This is 0.655% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.07% from a day low at $128.38 to a day high of $129.75. |
| 90 days | $114.45 | $137.92 | |
| 52 weeks | $105.54 | $137.92 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $129.03 | $129.75 | $128.38 | $129.07 | 373 307 |
| May 01, 2024 | $130.09 | $130.49 | $127.49 | $128.23 | 703 446 |
| Apr 30, 2024 | $133.83 | $134.03 | $130.28 | $130.36 | 593 842 |
| Apr 29, 2024 | $133.34 | $134.70 | $133.12 | $134.44 | 312 617 |
| Apr 26, 2024 | $133.41 | $133.97 | $132.13 | $133.49 | 405 169 |
| Apr 25, 2024 | $133.76 | $134.95 | $132.70 | $134.56 | 365 019 |
| Apr 24, 2024 | $133.11 | $134.05 | $132.53 | $133.90 | 641 123 |
| Apr 23, 2024 | $132.42 | $133.83 | $131.79 | $133.71 | 649 969 |
| Apr 22, 2024 | $131.65 | $133.95 | $130.57 | $133.20 | 394 616 |
| Apr 19, 2024 | $130.71 | $133.05 | $130.69 | $132.25 | 537 902 |
| Apr 18, 2024 | $131.52 | $131.82 | $130.25 | $130.68 | 443 152 |
| Apr 17, 2024 | $131.30 | $132.53 | $130.21 | $130.97 | 400 708 |
| Apr 16, 2024 | $132.24 | $132.79 | $130.45 | $131.57 | 865 319 |
| Apr 15, 2024 | $134.56 | $135.21 | $132.45 | $132.67 | 674 279 |
| Apr 12, 2024 | $137.03 | $137.92 | $133.36 | $134.02 | 884 742 |
| Apr 11, 2024 | $136.76 | $136.76 | $134.30 | $135.96 | 446 025 |
| Apr 10, 2024 | $135.46 | $136.74 | $134.91 | $136.29 | 499 104 |
| Apr 09, 2024 | $136.32 | $136.75 | $134.91 | $135.81 | 551 384 |
| Apr 08, 2024 | $136.82 | $137.09 | $135.54 | $135.87 | 737 387 |
| Apr 05, 2024 | $135.70 | $137.17 | $134.94 | $136.70 | 427 666 |
| Apr 04, 2024 | $135.60 | $136.04 | $134.74 | $135.23 | 537 224 |
| Apr 03, 2024 | $134.78 | $135.57 | $134.48 | $135.40 | 601 092 |
| Apr 02, 2024 | $133.21 | $134.44 | $132.58 | $134.33 | 527 033 |
| Apr 01, 2024 | $132.06 | $132.90 | $130.80 | $132.57 | 657 834 |
| Mar 28, 2024 | $130.99 | $131.91 | $130.50 | $131.70 | 475 501 |
