Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Energy ETF (NY:VDE)

161.79 -0.94 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	162.18	163.03	160.23	161.79	838,610	-0.94(-0.58%)
Apr 09, 2026	164.81	167.45	162.12	162.73	2,443,904	-2.05(-1.24%)
Apr 08, 2026	161.01	165.06	159.50	164.78	1,730,557	-5.76(-3.38%)
Apr 07, 2026	169.51	172.11	169.45	170.54	1,198,504	+1.41(+0.83%)
Apr 06, 2026	167.64	169.18	167.06	169.13	1,368,475	+1.07(+0.64%)
Apr 02, 2026	170.73	172.57	167.25	168.06	1,270,101	+1.26(+0.76%)
Apr 01, 2026	168.82	171.46	165.22	166.80	3,301,010	-6.24(-3.61%)
Mar 31, 2026	175.33	177.46	169.75	173.04	2,366,341	-1.96(-1.12%)
Mar 30, 2026	178.51	179.34	174.54	175.00	1,390,763	-1.95(-1.10%)
Mar 27, 2026	174.11	177.45	173.35	176.95	1,077,622	+2.81(+1.61%)
Mar 26, 2026	171.87	175.05	171.66	174.14	811,684	+2.70(+1.57%)
Mar 25, 2026	170.49	172.35	170.49	171.44	558,501	-0.68(-0.40%)
Mar 24, 2026	169.12	173.84	169.09	172.12	874,583	+2.69(+1.59%)
Mar 23, 2026	164.88	170.22	164.16	169.43	1,660,141	+1.66(+0.99%)
Mar 20, 2026	168.56	170.46	167.54	167.77	1,418,413	-0.12(-0.07%)
Mar 19, 2026	166.34	169.07	165.60	167.89	1,480,509	+2.66(+1.61%)
Mar 18, 2026	165.70	166.44	164.97	165.23	963,983	+0.10(+0.06%)
Mar 17, 2026	163.77	166.55	163.77	165.13	881,028	+1.93(+1.18%)
Mar 16, 2026	162.80	163.90	161.50	163.20	824,664	+0.42(+0.26%)
Mar 13, 2026	161.89	163.28	161.09	162.78	850,796	+0.63(+0.39%)
Mar 12, 2026	161.35	163.98	160.99	162.15	1,225,259	+1.24(+0.77%)
Mar 11, 2026	156.94	161.02	156.90	160.91	886,393	+3.76(+2.39%)
Mar 10, 2026	158.14	159.52	156.56	157.15	1,833,774	-1.93(-1.21%)
Mar 09, 2026	160.57	161.29	158.01	159.08	1,967,373	-0.54(-0.34%)
Mar 06, 2026	161.25	161.75	158.70	159.62	1,791,167	+0.06(+0.04%)
Mar 05, 2026	159.59	161.03	158.31	159.56	1,495,736	+0.71(+0.45%)
Mar 04, 2026	158.07	159.16	156.16	158.85	1,165,199	-0.53(-0.33%)
Mar 03, 2026	161.65	162.41	158.15	159.38	4,029,535	-1.51(-0.94%)
Mar 02, 2026	163.30	163.30	158.62	160.89	4,531,493	+3.30(+2.09%)
Feb 27, 2026	156.75	158.23	154.91	157.59	805,658	+2.39(+1.54%)
Feb 26, 2026	153.33	156.80	152.40	155.20	1,256,454	+0.59(+0.38%)
Feb 25, 2026	155.87	155.87	152.63	154.61	591,775	-0.62(-0.40%)
Feb 24, 2026	154.98	155.52	153.20	155.23	707,555	+0.05(+0.03%)
Feb 23, 2026	155.14	157.53	154.44	155.18	678,903	+0.43(+0.28%)
Feb 20, 2026	154.87	155.70	153.47	154.75	612,608	-0.66(-0.42%)
Feb 19, 2026	155.51	157.03	154.60	155.41	848,502	+1.30(+0.84%)
Feb 18, 2026	153.05	154.35	152.66	154.11	801,427	+2.97(+1.97%)
Feb 17, 2026	153.46	154.29	149.49	151.14	752,988	-1.81(-1.18%)
Feb 13, 2026	151.54	153.50	151.17	152.95	575,004	+1.36(+0.90%)
Feb 12, 2026	154.39	155.17	150.81	151.59	1,391,344	-3.10(-2.00%)
Feb 11, 2026	152.97	154.88	152.85	154.69	606,475	+3.87(+2.57%)
Feb 10, 2026	151.71	151.71	150.00	150.82	579,008	-0.44(-0.29%)
Feb 09, 2026	149.90	151.44	149.26	151.26	571,215	+1.37(+0.91%)
Feb 06, 2026	147.31	150.20	147.16	149.89	639,018	+3.31(+2.26%)
Feb 05, 2026	146.90	147.36	144.36	146.58	822,882	-1.82(-1.23%)
Feb 04, 2026	146.01	148.73	145.91	148.40	1,118,579	+2.91(+2.00%)
Feb 03, 2026	141.46	145.75	141.13	145.49	1,332,540	+4.36(+3.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Energy ETF (NY:VDE)

Historical Prices