Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	35.85	36.35	35.68	36.33	16,462	+0.47(+1.32%)
Jan 28, 2005	35.98	35.98	35.71	35.86	48,488	-0.33(-0.90%)
Jan 27, 2005	35.85	36.31	35.79	36.18	39,060	+0.35(+0.97%)
Jan 26, 2005	35.67	35.84	35.45	35.84	11,673	+0.32(+0.90%)
Jan 25, 2005	35.51	35.67	35.29	35.51	13,319	+0.17(+0.47%)
Jan 24, 2005	35.33	35.56	35.31	35.35	21,400	+0.15(+0.42%)
Jan 21, 2005	35.26	35.42	35.14	35.20	17,958	+0.13(+0.38%)
Jan 20, 2005	34.96	35.15	34.71	35.07	6,135	-0.26(-0.74%)
Jan 19, 2005	35.48	35.59	35.33	35.33	22,747	+0.07(+0.19%)
Jan 18, 2005	35.47	35.47	35.26	35.26	30,230	+0.27(+0.78%)
Jan 14, 2005	34.78	35.07	34.77	34.99	23,346	+0.21(+0.60%)
Jan 13, 2005	34.61	35.01	34.61	34.78	16,013	+0.25(+0.74%)
Jan 12, 2005	33.96	34.54	33.96	34.53	3,741	+0.53(+1.57%)
Jan 11, 2005	33.98	34.06	33.70	33.99	15,863	+0.05(+0.16%)
Jan 10, 2005	33.98	34.27	33.94	33.94	15,115	+0.27(+0.81%)
Jan 07, 2005	33.84	33.85	33.50	33.66	25,890	-0.30(-0.89%)
Jan 06, 2005	33.41	34.19	33.30	33.96	17,360	+0.52(+1.56%)
Jan 05, 2005	33.66	33.75	33.33	33.44	73,630	-0.10(-0.30%)
Jan 04, 2005	33.88	34.10	33.54	33.54	25,591	-0.23(-0.69%)

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.