Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	55.75	56.39	55.62	56.18	59,413	+0.29(+0.51%)
Jan 30, 2007	55.12	56.06	55.05	55.90	45,794	+1.14(+2.09%)
Jan 29, 2007	55.00	55.39	54.58	54.75	59,712	-0.22(-0.40%)
Jan 26, 2007	55.21	55.30	54.79	54.97	36,964	+0.13(+0.24%)
Jan 25, 2007	55.55	55.75	54.63	54.84	75,127	-1.11(-1.98%)
Jan 24, 2007	55.37	55.98	54.94	55.95	86,950	+0.33(+0.60%)
Jan 23, 2007	54.71	55.91	54.71	55.61	86,800	+1.28(+2.36%)
Jan 22, 2007	54.72	54.89	54.00	54.33	105,208	-0.17(-0.32%)
Jan 19, 2007	53.41	54.52	53.41	54.51	64,800	+1.35(+2.54%)
Jan 18, 2007	53.81	54.09	52.85	53.16	83,507	-0.41(-0.76%)
Jan 17, 2007	53.12	53.75	53.08	53.56	83,358	+0.52(+0.98%)
Jan 16, 2007	53.40	53.69	52.75	53.04	120,772	-0.51(-0.95%)
Jan 12, 2007	52.62	53.62	52.52	53.55	100,119	+1.34(+2.57%)
Jan 11, 2007	52.65	53.68	52.03	52.21	111,792	-0.42(-0.80%)
Jan 10, 2007	52.91	53.19	52.34	52.63	82,310	-0.75(-1.40%)
Jan 09, 2007	53.30	53.84	52.82	53.38	112,990	-0.57(-1.07%)
Jan 08, 2007	54.61	54.67	53.52	53.95	100,119	+0.03(+0.06%)
Jan 05, 2007	53.59	53.97	53.26	53.92	131,697	+0.41(+0.76%)
Jan 04, 2007	54.17	54.28	53.46	53.51	114,337	-1.12(-2.05%)

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.