Energy ETF Vanguard (NY: VDE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	136.26	137.36	135.94	136.78	247,476	+0.68(+0.50%)
Nov 21, 2024	135.39	136.84	135.07	136.10	370,064	+1.37(+1.02%)
Nov 20, 2024	133.71	134.73	133.43	134.73	216,823	+1.43(+1.07%)
Nov 19, 2024	133.04	133.90	132.50	133.30	214,980	-0.63(-0.47%)
Nov 18, 2024	133.08	134.25	132.72	133.93	258,550	+1.87(+1.42%)
Nov 15, 2024	132.52	133.65	131.72	132.06	286,375	-0.63(-0.47%)
Nov 14, 2024	132.86	133.14	131.71	132.69	298,681	+0.55(+0.42%)
Nov 13, 2024	131.87	132.77	130.25	132.14	513,676	+0.68(+0.52%)
Nov 12, 2024	132.60	133.06	131.35	131.46	350,784	-0.82(-0.62%)
Nov 11, 2024	131.46	132.47	130.77	132.28	363,454	+1.01(+0.77%)
Nov 08, 2024	130.50	131.46	130.03	131.27	615,546	+0.65(+0.50%)
Nov 07, 2024	131.02	131.02	129.48	130.62	579,475	-0.35(-0.27%)
Nov 06, 2024	129.59	131.85	128.79	130.97	1,082,331	+5.15(+4.09%)
Nov 05, 2024	125.44	126.12	125.00	125.82	180,915	+0.87(+0.70%)
Nov 04, 2024	123.61	125.19	123.49	124.95	197,438	+2.23(+1.82%)
Nov 01, 2024	125.06	125.70	122.59	122.72	251,760	-0.92(-0.74%)
Oct 31, 2024	123.72	124.74	123.45	123.64	239,387	+0.61(+0.50%)
Oct 30, 2024	123.12	124.01	122.75	123.03	256,509	+0.26(+0.21%)
Oct 29, 2024	124.10	124.27	122.44	122.77	228,665	-1.65(-1.33%)
Oct 28, 2024	122.61	124.50	122.53	124.42	311,316	-0.90(-0.72%)
Oct 25, 2024	125.91	126.29	124.93	125.32	220,965	+0.13(+0.10%)
Oct 24, 2024	125.44	125.79	124.32	125.19	198,121	+0.03(+0.02%)
Oct 23, 2024	125.40	125.89	124.30	125.16	245,423	-0.66(-0.52%)
Oct 22, 2024	125.99	126.44	125.45	125.82	343,506	+0.15(+0.12%)
Oct 21, 2024	126.89	127.21	125.37	125.67	539,689	-0.32(-0.25%)
Oct 18, 2024	126.31	126.57	125.18	125.99	236,638	-0.56(-0.44%)
Oct 17, 2024	126.02	126.91	125.77	126.55	250,778	+0.60(+0.48%)
Oct 16, 2024	125.73	126.34	125.70	125.95	211,348	+0.75(+0.60%)
Oct 15, 2024	126.00	126.66	125.16	125.20	532,261	-4.05(-3.13%)
Oct 14, 2024	128.81	129.58	128.47	129.25	431,183	-0.40(-0.31%)
Oct 11, 2024	128.77	130.10	128.43	129.65	224,990	+0.91(+0.71%)
Oct 10, 2024	128.59	129.34	127.74	128.74	199,156	+0.98(+0.77%)
Oct 09, 2024	126.25	128.11	126.01	127.76	384,608	+0.52(+0.41%)
Oct 08, 2024	129.07	129.07	126.56	127.24	907,541	-3.37(-2.58%)
Oct 07, 2024	130.46	131.45	130.07	130.61	337,156	+0.56(+0.43%)
Oct 04, 2024	129.92	130.46	128.78	130.05	382,820	+1.24(+0.96%)
Oct 03, 2024	127.01	128.94	125.97	128.81	576,172	+2.29(+1.81%)
Oct 02, 2024	127.09	127.25	125.14	126.52	551,022	+1.38(+1.10%)
Oct 01, 2024	121.60	125.61	121.24	125.14	853,853	+2.67(+2.18%)
Sep 30, 2024	121.49	122.84	120.91	122.47	425,303	+0.74(+0.61%)
Sep 27, 2024	120.03	121.92	119.98	121.73	488,007	+2.55(+2.14%)
Sep 26, 2024	119.28	120.78	118.89	119.18	472,367	-2.54(-2.09%)
Sep 25, 2024	123.99	124.19	121.50	121.72	329,626	-2.48(-2.00%)
Sep 24, 2024	125.88	126.16	124.15	124.19	392,445	-0.36(-0.29%)
Sep 23, 2024	123.31	125.23	122.86	124.55	346,426	+1.47(+1.19%)
Sep 20, 2024	122.77	123.41	121.75	123.08	206,817	-0.17(-0.14%)
Sep 19, 2024	123.65	124.58	122.56	123.25	292,575	+1.57(+1.29%)
Sep 18, 2024	121.29	123.19	121.21	121.69	266,999	+0.16(+0.13%)
Sep 17, 2024	119.81	121.63	119.71	121.53	236,355	+1.74(+1.46%)
Sep 16, 2024	119.14	120.27	118.75	119.78	307,495	+1.60(+1.35%)
Sep 13, 2024	118.04	119.12	117.88	118.19	224,303	+0.72(+0.62%)
Sep 12, 2024	116.93	117.99	116.08	117.46	1,093,887	+1.05(+0.90%)
Sep 11, 2024	117.27	117.30	114.50	116.41	420,270	-0.79(-0.68%)
Sep 10, 2024	119.43	119.60	116.30	117.20	547,763	-2.05(-1.72%)
Sep 09, 2024	118.95	120.41	118.73	119.26	566,008	+0.59(+0.49%)
Sep 06, 2024	120.52	121.30	118.26	118.67	962,197	-1.56(-1.30%)
Sep 05, 2024	121.99	121.99	120.11	120.23	955,131	-0.84(-0.70%)
Sep 04, 2024	122.91	123.70	120.90	121.07	260,554	-1.79(-1.46%)