VDE - Vanguard Energy ETF Historical Prices & Data

Vanguard Energy ETF Historical Rates

Frequency

Daily

From May 7, 2023 to Jun 7, 2023

Date	High	Low	Open	Close	% Change
Jun 6, 2023	110.94	108.34	108.57	110.78	2.04%
Jun 5, 2023	111.67	109.74	112.39	109.91	-2.21%
Jun 2, 2023	111.25	108.74	109.14	110.70	1.43%
Jun 1, 2023	108.47	105.51	106.05	107.35	1.23%
May 31, 2023	106.73	105.57	106.18	105.87	-0.29%
May 30, 2023	107.88	106.67	107.34	107.80	0.43%
May 26, 2023	110.26	108.34	109.91	108.88	-0.94%
May 25, 2023	109.98	108.36	109.98	109.34	-0.58%
May 24, 2023	112.33	110.57	111.65	111.45	-0.18%
May 23, 2023	112.33	110.59	110.59	111.01	0.38%
May 22, 2023	111.03	109.62	109.62	109.95	0.30%
May 19, 2023	110.92	109.51	110.27	109.98	-0.26%
May 18, 2023	109.42	107.03	107.89	109.22	1.23%
May 17, 2023	108.96	106.68	107.30	108.37	1.00%
May 16, 2023	108.92	106.22	108.69	106.25	-2.24%
May 15, 2023	109.69	108.13	108.72	109.04	0.29%
May 12, 2023	109.22	107.49	108.60	108.29	-0.29%
May 11, 2023	108.63	107.31	108.02	108.04	0.02%
May 10, 2023	111.24	108.58	111.08	109.49	-1.43%
May 9, 2023	111.58	109.52	109.76	110.56	0.73%
May 8, 2023	112.62	110.48	111.97	110.51	-1.30%

Highest:112.62

Lowest:105.51

Average:109.18

Difference:-1.19

% Change:-1.06%

Data Vendor: Xignite Logo

ETFs