Indicators

Energy ETF Vanguard (NY: VDE )

127.90 +0.21 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	77.87	78.01	77.09	77.81	364,173	-0.02(-0.03%)
Jan 30, 2017	78.90	79.13	77.39	77.83	402,247	-1.49(-1.88%)
Jan 27, 2017	79.68	79.77	79.09	79.33	254,878	-0.88(-1.09%)
Jan 26, 2017	80.52	80.58	80.03	80.20	302,161	+0.02(+0.02%)
Jan 25, 2017	79.70	80.41	79.66	80.19	318,640	+0.56(+0.71%)
Jan 24, 2017	79.13	79.96	78.92	79.63	325,353	+0.85(+1.09%)
Jan 23, 2017	79.28	79.38	78.38	78.77	263,323	-0.90(-1.13%)
Jan 20, 2017	79.91	80.08	79.40	79.67	165,934	+0.42(+0.53%)
Jan 19, 2017	79.68	79.80	79.04	79.25	239,149	-0.49(-0.61%)
Jan 18, 2017	79.58	80.03	79.49	79.74	214,447	-0.28(-0.35%)
Jan 17, 2017	79.58	80.26	79.58	80.01	317,718	+0.51(+0.64%)
Jan 13, 2017		79.50	79.50	79.50	0	-0.26(-0.33%)
Jan 12, 2017	80.67	80.67	79.47	79.77	197,119	-0.42(-0.52%)
Jan 11, 2017	79.54	80.27	79.29	80.18	507,272	+0.91(+1.15%)
Jan 10, 2017	80.03	80.12	79.26	79.27	288,008	-0.72(-0.90%)
Jan 09, 2017	80.72	80.85	79.90	80.00	328,166	-1.29(-1.58%)
Jan 06, 2017	81.45	81.70	80.72	81.28	257,574	-0.02(-0.03%)
Jan 05, 2017	81.80	81.90	80.84	81.31	402,699	-0.22(-0.27%)
Jan 04, 2017	81.63	81.75	81.16	81.53	353,591	-0.02(-0.03%)

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.