Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy ETF Vanguard (NY: VDE )

128.51 -0.56 (-0.43%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 133.83 134.03 130.28 130.36 594,726 -4.08(-3.03%)
Apr 29, 2024 133.34 134.70 133.12 134.44 313,067 +0.95(+0.71%)
Apr 26, 2024 133.41 133.97 132.13 133.49 407,476 -1.07(-0.80%)
Apr 25, 2024 133.76 134.95 132.70 134.56 366,044 +0.66(+0.49%)
Apr 24, 2024 133.11 134.05 132.53 133.90 643,332 +0.19(+0.14%)
Apr 23, 2024 132.42 133.83 131.79 133.71 651,644 +0.51(+0.38%)
Apr 22, 2024 131.65 133.96 130.54 133.20 395,033 +0.95(+0.72%)
Apr 19, 2024 130.71 133.05 130.69 132.25 537,970 +1.57(+1.20%)
Apr 18, 2024 131.52 131.91 130.25 130.68 443,564 -0.29(-0.22%)
Apr 17, 2024 131.30 132.53 130.21 130.97 400,797 -0.60(-0.46%)
Apr 16, 2024 132.24 132.79 130.45 131.57 865,385 -1.10(-0.83%)
Apr 15, 2024 134.56 135.21 132.45 132.67 675,020 -1.35(-1.01%)
Apr 12, 2024 137.03 137.92 133.36 134.02 884,951 -1.94(-1.43%)
Apr 11, 2024 136.76 136.76 134.30 135.96 451,800 -0.33(-0.24%)
Apr 10, 2024 135.46 136.74 134.91 136.29 499,575 +0.48(+0.35%)
Apr 09, 2024 136.32 136.75 134.91 135.81 551,686 -0.06(-0.04%)
Apr 08, 2024 136.82 137.14 135.54 135.87 737,443 -0.83(-0.61%)
Apr 05, 2024 135.70 137.17 134.94 136.70 427,941 +1.47(+1.09%)
Apr 04, 2024 135.60 136.03 134.73 135.23 537,658 -0.17(-0.13%)
Apr 03, 2024 134.78 135.57 134.47 135.40 616,401 +1.07(+0.80%)
Apr 02, 2024 133.21 134.46 132.57 134.33 528,760 +1.76(+1.33%)
Apr 01, 2024 132.06 132.90 130.80 132.57 658,007 +0.87(+0.66%)
Mar 28, 2024 130.99 131.91 130.50 131.70 475,730 +1.42(+1.09%)
Mar 27, 2024 128.80 130.31 128.50 130.28 453,767 +1.26(+0.98%)
Mar 26, 2024 130.18 130.47 128.85 129.02 540,644 -0.98(-0.75%)
Mar 25, 2024 129.20 130.93 129.20 130.00 374,945 +1.10(+0.85%)
Mar 22, 2024 129.29 129.51 128.61 128.90 297,148 -1.22(-0.94%)
Mar 21, 2024 129.74 130.41 129.30 130.12 467,352 +0.64(+0.49%)
Mar 20, 2024 128.74 129.89 128.50 129.48 511,615 -0.03(-0.02%)
Mar 19, 2024 127.93 129.53 127.87 129.51 369,319 +1.50(+1.17%)
Mar 18, 2024 128.08 128.36 126.95 128.01 367,369 +0.42(+0.33%)
Mar 15, 2024 127.10 128.41 126.91 127.59 529,160 +0.41(+0.32%)
Mar 14, 2024 126.37 127.18 125.88 127.18 442,106 +1.29(+1.02%)
Mar 13, 2024 125.00 126.61 125.00 125.89 488,809 +1.90(+1.53%)
Mar 12, 2024 124.28 124.45 123.37 123.99 431,172 -0.17(-0.14%)
Mar 11, 2024 122.71 124.21 122.10 124.16 337,139 +1.25(+1.02%)
Mar 08, 2024 122.55 123.07 122.26 122.91 589,937 +0.40(+0.33%)
Mar 07, 2024 121.71 123.15 121.64 122.51 404,819 +1.03(+0.85%)
Mar 06, 2024 122.16 122.74 121.25 121.48 477,168 +0.36(+0.30%)
Mar 05, 2024 120.14 121.96 120.03 121.12 432,438 +0.81(+0.67%)
Mar 04, 2024 121.74 122.07 120.25 120.31 465,700 -1.37(-1.13%)
Mar 01, 2024 121.00 122.26 120.96 121.68 419,015 +1.60(+1.33%)
Feb 29, 2024 120.01 120.61 119.64 120.08 365,528 +0.51(+0.43%)
Feb 28, 2024 119.97 120.87 119.08 119.57 572,003 -0.25(-0.21%)
Feb 27, 2024 120.39 120.82 119.30 119.82 370,814 -0.44(-0.37%)
Feb 26, 2024 119.84 121.00 119.12 120.26 288,410 +0.39(+0.33%)
Feb 23, 2024 119.57 120.25 118.69 119.87 445,020 -0.77(-0.64%)
Feb 22, 2024 119.60 121.15 119.27 120.64 433,910 +0.11(+0.09%)
Feb 21, 2024 118.55 120.71 118.55 120.53 418,475 +2.36(+2.00%)
Feb 20, 2024 119.23 119.39 117.98 118.17 515,885 -1.11(-0.93%)
Feb 16, 2024 119.47 120.22 118.87 119.28 543,863 +0.05(+0.04%)
Feb 15, 2024 115.97 119.64 115.97 119.23 721,776 +3.27(+2.82%)
Feb 14, 2024 116.86 117.28 115.36 115.96 792,287 -0.11(-0.09%)
Feb 13, 2024 117.34 117.66 115.31 116.07 720,350 -1.26(-1.07%)
Feb 12, 2024 116.26 117.71 116.26 117.33 571,812 +1.32(+1.14%)
Feb 09, 2024 117.68 118.31 115.89 116.01 431,504 -1.67(-1.42%)
Feb 08, 2024 116.36 118.06 116.34 117.68 556,200 +1.25(+1.07%)
Feb 07, 2024 116.49 116.98 115.47 116.43 397,393 +0.20(+0.17%)
Feb 06, 2024 116.04 117.23 115.64 116.23 522,007 +0.63(+0.54%)
Feb 05, 2024 115.50 116.35 114.45 115.60 663,621 -0.43(-0.37%)
Feb 02, 2024 116.87 117.10 115.29 116.03 633,981 -0.21(-0.18%)
Feb 01, 2024 117.02 117.64 115.24 116.24 778,434 -0.12(-0.10%)
Jan 31, 2024 118.86 118.86 116.36 116.36 1,508,245 -2.35(-1.98%)
Jan 30, 2024 116.38 118.72 115.91 118.71 1,272,763 +1.10(+0.94%)
Jan 29, 2024 117.45 117.61 116.28 117.61 656,710 -0.06(-0.05%)
Jan 26, 2024 116.71 117.71 115.89 117.67 638,455 +0.91(+0.78%)
Jan 25, 2024 115.46 116.81 114.53 116.76 528,560 +2.29(+2.00%)
Jan 24, 2024 113.47 114.58 112.99 114.47 713,396 +1.63(+1.44%)
Jan 23, 2024 112.29 113.77 112.18 112.84 517,562 +0.34(+0.30%)
Jan 22, 2024 111.94 112.85 111.18 112.50 660,294 +0.45(+0.40%)
Jan 19, 2024 111.88 112.13 111.28 112.05 505,085 +0.28(+0.25%)
Jan 18, 2024 112.02 112.08 110.51 111.77 730,633 -0.11(-0.10%)
Jan 17, 2024 111.57 112.87 111.34 111.88 569,178 -0.92(-0.82%)
Jan 16, 2024 115.10 115.40 112.70 112.80 669,827 -2.73(-2.36%)
Jan 12, 2024 115.94 116.42 114.84 115.53 596,815 +1.51(+1.32%)
Jan 11, 2024 114.43 114.76 113.70 114.02 710,016 +0.12(+0.11%)
Jan 10, 2024 115.20 115.20 113.45 113.90 636,933 -1.17(-1.02%)
Jan 09, 2024 116.99 116.99 114.70 115.07 431,637 -1.81(-1.55%)
Jan 08, 2024 116.12 116.94 114.58 116.88 853,771 -1.35(-1.14%)
Jan 05, 2024 118.91 119.03 117.59 118.23 315,388 +0.14(+0.12%)
Jan 04, 2024 120.94 121.35 117.90 118.09 813,212 -1.91(-1.59%)
Jan 03, 2024 118.49 120.53 117.87 120.00 482,168 +1.55(+1.31%)
Jan 02, 2024 117.96 119.55 117.96 118.45 551,006 +1.17(+1.00%)
Dec 29, 2023 117.95 118.18 117.03 117.28 582,664 -0.40(-0.34%)
Dec 28, 2023 118.88 119.34 117.64 117.68 518,397 -1.69(-1.42%)
Dec 27, 2023 119.94 120.38 119.08 119.37 586,979 -0.70(-0.58%)
Dec 26, 2023 119.94 120.61 119.50 120.07 523,571 +1.15(+0.97%)
Dec 22, 2023 119.32 119.87 118.70 118.92 397,806 +0.33(+0.28%)
Dec 21, 2023 118.16 118.62 117.38 118.59 424,437 +0.67(+0.57%)
Dec 20, 2023 119.53 120.26 117.82 117.92 387,474 -1.30(-1.09%)
Dec 19, 2023 118.01 119.23 117.70 119.22 554,197 +1.45(+1.23%)
Dec 18, 2023 118.43 119.44 117.64 117.77 531,325 +1.11(+0.95%)
Dec 15, 2023 116.66 117.06 115.79 116.66 616,875 -0.70(-0.60%)
Dec 14, 2023 115.21 117.51 115.21 117.36 868,450 +3.45(+3.03%)
Dec 13, 2023 112.55 114.01 111.96 113.92 723,855 +1.56(+1.38%)
Dec 12, 2023 112.83 113.01 111.67 112.36 673,733 -1.69(-1.48%)
Dec 11, 2023 113.92 114.37 113.42 114.04 720,229 +0.07(+0.06%)
Dec 08, 2023 113.43 114.30 113.22 113.97 1,303,456 +1.34(+1.19%)
Dec 07, 2023 113.84 114.42 112.27 112.64 926,515 -0.58(-0.51%)
Dec 06, 2023 114.53 115.24 112.96 113.21 833,614 -2.07(-1.80%)
Dec 05, 2023 117.31 117.50 115.17 115.28 842,808 -2.07(-1.77%)
Dec 04, 2023 117.23 118.20 116.67 117.35 550,140 -0.82(-0.70%)
Dec 01, 2023 117.27 119.51 116.87 118.18 558,141 +0.71(+0.61%)
Nov 30, 2023 117.70 119.25 116.11 117.46 544,388 +0.80(+0.69%)
Nov 29, 2023 118.28 118.31 116.35 116.66 705,876 -0.83(-0.71%)
Nov 28, 2023 117.69 118.59 117.34 117.49 441,896 -0.01(-0.01%)
Nov 27, 2023 117.46 117.75 116.51 117.50 473,966 -0.56(-0.48%)
Nov 24, 2023 117.46 118.94 117.46 118.07 195,236 +0.59(+0.51%)
Nov 22, 2023 115.20 117.63 114.52 117.47 463,439 -0.09(-0.08%)
Nov 21, 2023 117.17 117.81 116.53 117.56 547,709 -0.28(-0.24%)
Nov 20, 2023 118.61 118.94 117.84 117.84 814,840 +0.13(+0.11%)
Nov 17, 2023 116.39 118.43 116.14 117.71 486,710 +2.37(+2.05%)
Nov 16, 2023 116.53 116.93 114.08 115.34 731,147 -2.33(-1.98%)
Nov 15, 2023 117.76 119.26 117.55 117.67 481,507 -0.35(-0.29%)
Nov 14, 2023 117.44 118.33 117.12 118.02 557,019 +1.16(+0.99%)
Nov 13, 2023 116.20 117.11 115.84 116.86 490,901 +0.87(+0.75%)
Nov 10, 2023 115.97 116.32 114.94 115.99 458,020 +1.14(+0.99%)
Nov 09, 2023 115.76 116.27 114.77 114.85 680,998 -0.26(-0.22%)
Nov 08, 2023 116.01 116.82 115.06 115.10 625,963 -1.41(-1.21%)
Nov 07, 2023 117.63 117.88 116.12 116.51 591,515 -2.89(-2.42%)
Nov 06, 2023 121.67 121.71 119.01 119.41 928,017 -1.69(-1.40%)
Nov 03, 2023 122.11 122.45 120.34 121.10 360,621 -1.10(-0.90%)
Nov 02, 2023 118.90 122.36 118.28 122.20 552,665 +3.59(+3.02%)
Nov 01, 2023 119.55 120.25 118.43 118.61 449,598 -0.26(-0.22%)
Oct 31, 2023 118.58 119.09 117.35 118.87 589,015 +0.45(+0.38%)
Oct 30, 2023 118.41 119.32 117.27 118.42 571,103 +0.34(+0.29%)
Oct 27, 2023 120.56 120.98 117.67 118.09 2,784,915 -2.49(-2.06%)
Oct 26, 2023 120.41 121.09 119.28 120.58 445,558 -0.89(-0.73%)
Oct 25, 2023 121.73 122.36 120.86 121.47 487,897 -0.31(-0.25%)
Oct 24, 2023 123.71 123.71 121.74 121.77 454,057 -1.52(-1.23%)
Oct 23, 2023 124.35 124.60 122.77 123.29 480,896 -2.02(-1.61%)
Oct 20, 2023 127.34 127.64 124.93 125.31 997,488 -2.22(-1.74%)
Oct 19, 2023 127.16 128.48 126.04 127.53 671,742 -0.10(-0.08%)
Oct 18, 2023 127.08 128.25 126.93 127.63 1,206,840 +1.00(+0.79%)
Oct 17, 2023 124.94 127.03 124.94 126.63 1,085,088 +1.35(+1.08%)
Oct 16, 2023 125.28 125.64 124.10 125.28 454,177 +0.62(+0.50%)
Oct 13, 2023 123.89 125.24 123.30 124.66 315,288 +2.72(+2.23%)
Oct 12, 2023 123.18 123.18 121.33 121.94 297,820 +0.07(+0.06%)
Oct 11, 2023 121.54 121.99 120.32 121.87 401,411 -1.38(-1.12%)
Oct 10, 2023 123.50 124.12 122.67 123.25 339,356 +0.01(+0.01%)
Oct 09, 2023 122.45 123.63 121.53 123.24 517,956 +4.24(+3.56%)
Oct 06, 2023 118.12 120.10 116.92 119.00 556,669 +0.70(+0.60%)
Oct 05, 2023 117.34 119.30 117.32 118.30 485,934 -0.46(-0.38%)
Oct 04, 2023 121.13 121.23 117.79 118.75 1,005,614 -4.16(-3.39%)
Oct 03, 2023 122.63 123.13 121.69 122.91 520,116 -0.13(-0.10%)
Oct 02, 2023 125.51 125.73 122.09 123.04 567,931 -2.57(-2.04%)
Sep 29, 2023 128.14 128.14 125.20 125.61 527,239 -2.54(-1.98%)
Sep 28, 2023 127.69 128.91 127.25 128.15 402,025 +0.13(+0.11%)
Sep 27, 2023 126.36 128.47 125.88 128.01 1,037,539 +3.20(+2.56%)
Sep 26, 2023 124.68 125.51 124.24 124.81 517,430 -0.69(-0.55%)
Sep 25, 2023 123.78 125.61 125.08 125.50 1,143,265 +1.73(+1.40%)
Sep 22, 2023 124.39 125.37 123.73 123.77 384,877 +0.27(+0.22%)
Sep 21, 2023 125.92 126.30 123.38 123.50 695,672 -1.81(-1.45%)
Sep 20, 2023 125.81 127.28 125.21 125.31 804,734 -1.14(-0.90%)
Sep 19, 2023 128.71 128.75 125.74 126.46 367,085 -1.16(-0.91%)
Sep 18, 2023 127.92 128.35 126.86 127.62 514,611 +0.73(+0.57%)
Sep 15, 2023 127.74 128.62 126.76 126.89 472,128 -1.60(-1.25%)
Sep 14, 2023 128.28 129.04 128.06 128.49 553,127 +1.50(+1.18%)
Sep 13, 2023 128.25 128.48 126.37 127.00 410,184 -1.03(-0.81%)
Sep 12, 2023 126.28 128.24 126.25 128.03 471,796 +2.90(+2.31%)
Sep 11, 2023 127.45 127.99 124.61 125.14 1,909,321 -1.71(-1.35%)
Sep 08, 2023 126.16 127.60 126.10 126.85 423,524 +1.30(+1.03%)
Sep 07, 2023 125.82 126.60 125.28 125.55 325,207 -0.19(-0.15%)
Sep 06, 2023 125.65 126.47 124.84 125.74 419,894 -0.02(-0.02%)
Sep 05, 2023 126.01 127.08 125.70 125.76 394,343 +0.52(+0.42%)
Sep 01, 2023 124.04 125.46 124.04 125.24 541,499 +2.54(+2.07%)
Aug 31, 2023 123.09 123.09 121.92 122.70 317,930 +0.15(+0.12%)
Aug 30, 2023 122.24 122.87 122.06 122.55 290,424 +0.64(+0.52%)
Aug 29, 2023 121.81 122.08 120.63 121.91 402,201 +0.37(+0.31%)
Aug 28, 2023 121.01 122.36 120.83 121.53 280,421 +0.87(+0.72%)
Aug 25, 2023 120.22 121.22 119.18 120.67 341,819 +1.22(+1.02%)
Aug 24, 2023 119.37 120.80 119.26 119.45 330,995 -0.91(-0.76%)
Aug 23, 2023 119.61 120.57 118.56 120.36 271,473 -0.38(-0.32%)
Aug 22, 2023 121.93 122.26 120.71 120.75 318,844 -0.88(-0.72%)
Aug 21, 2023 122.85 123.39 120.86 121.62 580,085 -0.73(-0.60%)
Aug 18, 2023 120.32 122.39 120.10 122.35 382,355 +1.25(+1.03%)
Aug 17, 2023 121.20 122.69 121.09 121.10 424,441 +1.46(+1.22%)
Aug 16, 2023 120.70 122.09 119.62 119.64 389,285 -0.95(-0.79%)
Aug 15, 2023 122.18 122.36 120.44 120.60 443,805 -2.55(-2.07%)
Aug 14, 2023 123.38 123.66 122.28 123.15 548,855 -0.58(-0.47%)
Aug 11, 2023 121.95 123.93 121.86 123.73 521,791 +1.74(+1.43%)
Aug 10, 2023 122.29 123.49 121.14 121.99 432,827 -0.16(-0.13%)
Aug 09, 2023 121.64 123.34 121.09 122.14 525,669 +1.54(+1.27%)
Aug 08, 2023 118.36 120.64 117.13 120.61 358,248 +0.69(+0.58%)
Aug 07, 2023 120.22 120.66 119.55 119.92 275,117 +0.22(+0.18%)
Aug 04, 2023 120.26 121.55 119.66 119.70 332,999 +0.16(+0.13%)
Aug 03, 2023 118.45 120.61 117.89 119.55 425,818 +1.31(+1.11%)
Aug 02, 2023 118.95 119.45 117.15 118.24 353,357 -1.54(-1.28%)
Aug 01, 2023 119.69 120.02 118.46 119.77 416,877 -0.58(-0.48%)
Jul 31, 2023 119.11 120.60 118.90 120.35 404,322 +2.34(+1.99%)
Jul 28, 2023 117.56 118.11 116.35 118.01 287,040 +0.57(+0.49%)
Jul 27, 2023 118.94 119.39 117.14 117.44 1,197,981 -0.85(-0.72%)
Jul 26, 2023 117.20 118.73 117.08 118.28 696,981 -0.02(-0.02%)
Jul 25, 2023 117.30 118.89 116.87 118.31 491,526 +0.70(+0.59%)
Jul 24, 2023 116.27 118.44 116.27 117.61 525,004 +1.86(+1.61%)
Jul 21, 2023 115.24 115.78 114.71 115.75 402,929 +0.92(+0.80%)
Jul 20, 2023 114.52 115.08 113.89 114.83 507,852 +1.27(+1.12%)
Jul 19, 2023 113.08 114.37 112.85 113.56 1,356,503 +0.50(+0.44%)
Jul 18, 2023 111.47 114.06 111.31 113.06 700,363 +1.43(+1.28%)
Jul 17, 2023 111.26 112.06 110.93 111.63 1,798,716 +0.00(+0.00%)
Jul 14, 2023 114.10 114.10 111.40 111.63 1,927,709 -3.00(-2.62%)
Jul 13, 2023 115.06 115.90 113.76 114.63 480,449 -0.45(-0.39%)
Jul 12, 2023 115.11 115.80 114.46 115.09 544,575 +0.92(+0.80%)
Jul 11, 2023 112.17 114.32 112.07 114.17 838,583 +2.53(+2.27%)
Jul 10, 2023 110.57 111.81 110.49 111.64 294,471 +0.79(+0.71%)
Jul 07, 2023 107.86 111.79 107.79 110.85 380,842 +2.48(+2.29%)
Jul 06, 2023 109.73 110.41 107.45 108.37 521,572 -2.56(-2.31%)
Jul 05, 2023 112.20 112.20 110.32 110.93 1,013,632 -0.56(-0.50%)
Jul 03, 2023 111.34 112.24 111.08 111.49 246,288 +0.35(+0.32%)
Jun 30, 2023 111.08 111.72 110.31 111.14 413,770 +0.75(+0.68%)
Jun 29, 2023 109.37 110.39 108.98 110.39 346,469 +1.45(+1.33%)
Jun 28, 2023 107.89 109.09 106.84 108.94 418,492 +1.00(+0.93%)
Jun 27, 2023 107.40 108.36 106.82 107.94 395,646 +0.40(+0.37%)
Jun 26, 2023 105.68 108.26 105.68 107.54 426,753 +1.75(+1.65%)
Jun 23, 2023 105.43 106.07 105.03 105.79 494,168 -0.94(-0.88%)
Jun 22, 2023 106.98 107.16 106.22 106.73 420,681 -1.42(-1.32%)
Jun 21, 2023 106.78 108.99 106.72 108.15 372,905 +0.99(+0.93%)
Jun 20, 2023 108.76 108.77 106.35 107.16 695,505 -2.37(-2.16%)
Jun 16, 2023 110.09 110.32 109.15 109.53 438,256 -0.07(-0.06%)
Jun 15, 2023 108.51 109.59 428,916 +1.76(+1.63%)
May 08, 2023 109.26 109.90 107.81 107.84 394,433 +0.07(+0.06%)
May 05, 2023 107.36 108.59 107.28 107.77 405,817 +2.95(+2.81%)
May 04, 2023 105.82 106.97 104.44 104.82 902,525 -1.06(-1.00%)
May 03, 2023 106.61 107.55 105.86 105.89 545,690 -2.11(-1.95%)
May 02, 2023 111.61 111.62 106.93 108.00 625,911 -4.84(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.