Vanguard Energy ETF (NY:VDE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	114.31	114.72	113.23	114.21	524,511	-0.88(-0.76%)
May 29, 2025	114.69	115.13	113.86	115.09	606,164	+0.72(+0.63%)
May 28, 2025	116.35	116.71	114.12	114.37	697,224	-1.37(-1.18%)
May 27, 2025	115.31	115.88	114.53	115.74	410,050	+1.12(+0.98%)
May 23, 2025	113.20	114.88	113.20	114.62	305,598	+0.43(+0.38%)
May 22, 2025	113.99	114.77	112.72	114.19	362,639	-0.44(-0.38%)
May 21, 2025	116.16	116.27	114.59	114.63	316,636	-2.15(-1.84%)
May 20, 2025	117.81	117.92	116.69	116.78	229,086	-1.07(-0.91%)
May 19, 2025	118.35	118.37	116.96	117.85	371,017	-1.47(-1.23%)
May 16, 2025	119.66	119.97	118.16	119.32	297,525	-0.27(-0.23%)
May 15, 2025	117.69	119.60	117.43	119.59	289,448	+0.35(+0.29%)
May 14, 2025	119.28	119.70	118.75	119.24	407,321	-0.70(-0.58%)
May 13, 2025	118.79	120.88	118.39	119.94	714,008	+1.77(+1.50%)
May 12, 2025	119.29	120.13	117.45	118.17	380,117	+2.86(+2.48%)
May 09, 2025	115.78	115.79	114.39	115.31	225,654	+1.13(+0.99%)
May 08, 2025	113.56	115.63	113.52	114.18	435,415	+1.62(+1.44%)
May 07, 2025	112.87	113.12	111.68	112.56	249,184	+0.19(+0.17%)
May 06, 2025	112.79	113.46	111.79	112.37	339,402	+0.13(+0.12%)
May 05, 2025	112.89	113.02	111.75	112.24	371,426	-2.16(-1.89%)
May 02, 2025	114.02	114.83	112.09	114.40	467,731	+1.75(+1.55%)
May 01, 2025	111.26	114.08	111.26	112.65	456,865	+0.73(+0.65%)
Apr 30, 2025	113.37	113.37	110.67	111.92	510,937	-3.07(-2.67%)
Apr 29, 2025	114.59	115.59	114.07	114.99	268,080	-0.45(-0.39%)
Apr 28, 2025	114.45	115.80	114.45	115.44	192,427	+0.81(+0.71%)
Apr 25, 2025	113.77	114.73	113.42	114.63	220,390	-0.02(-0.02%)
Apr 24, 2025	113.77	115.08	113.03	114.65	204,698	+1.78(+1.58%)
Apr 23, 2025	114.43	115.31	112.21	112.87	387,059	-0.27(-0.24%)
Apr 22, 2025	111.93	113.95	111.32	113.14	356,411	+2.80(+2.54%)
Apr 21, 2025	111.96	111.96	109.21	110.34	329,459	-3.09(-2.72%)
Apr 17, 2025	111.73	115.10	111.73	113.43	523,228	+2.64(+2.38%)
Apr 16, 2025	110.38	112.60	110.25	110.79	436,369	+0.97(+0.88%)
Apr 15, 2025	109.85	111.73	109.71	109.82	415,059	-0.15(-0.14%)
Apr 14, 2025	111.97	112.00	108.80	109.97	1,069,353	+0.43(+0.39%)
Apr 11, 2025	107.17	110.33	105.21	109.54	971,117	+2.83(+2.65%)
Apr 10, 2025	111.25	111.25	104.62	106.71	1,020,602	-7.49(-6.56%)
Apr 09, 2025	103.63	115.37	103.06	114.20	1,277,759	+8.33(+7.87%)
Apr 08, 2025	111.77	112.39	104.13	105.87	1,359,786	-2.65(-2.44%)
Apr 07, 2025	105.32	112.16	103.79	108.52	3,087,834	-0.86(-0.79%)
Apr 04, 2025	116.05	117.05	108.94	109.38	1,846,599	-10.91(-9.07%)
Apr 03, 2025	124.25	125.28	120.29	120.29	642,602	-10.27(-7.87%)
Apr 02, 2025	129.23	130.79	129.00	130.56	228,102	+0.21(+0.16%)