Indicators

Energy ETF Vanguard (NY: VDE )

130.97 -0.86 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	55.72	56.31	55.37	55.86	688,968	+0.07(+0.13%)
Nov 27, 2009	55.59	56.13	55.10	55.78	369,417	-1.43(-2.50%)
Nov 25, 2009	56.89	57.31	56.24	57.21	1,341,264	+0.62(+1.10%)
Nov 24, 2009	56.44	56.66	55.60	56.59	1,062,557	+0.27(+0.49%)
Nov 23, 2009	56.75	57.18	56.18	56.32	736,020	+0.83(+1.49%)
Nov 20, 2009	55.91	55.91	55.14	55.49	743,446	-0.62(-1.11%)
Nov 19, 2009	57.13	57.13	55.79	56.11	366,198	-1.36(-2.36%)
Nov 18, 2009	58.03	58.08	57.11	57.47	488,787	-0.26(-0.46%)
Nov 17, 2009	57.75	57.89	57.22	57.73	825,143	-0.07(-0.13%)
Nov 16, 2009	56.96	58.11	56.95	57.81	696,364	+1.47(+2.61%)
Nov 13, 2009	55.97	56.72	55.56	56.34	628,094	+0.37(+0.67%)
Nov 12, 2009	57.00	57.24	55.73	55.96	784,468	-1.27(-2.22%)
Nov 11, 2009	57.79	57.97	56.94	57.23	719,253	-0.01(-0.01%)
Nov 10, 2009	57.07	57.51	56.60	57.24	589,920	+0.07(+0.13%)
Nov 09, 2009	56.79	57.28	56.76	57.16	405,431	+1.12(+2.00%)
Nov 06, 2009	55.64	56.64	55.53	56.04	718,296	-0.19(-0.34%)
Nov 05, 2009	55.65	56.33	55.33	56.24	772,134	+0.99(+1.79%)
Nov 04, 2009	55.83	56.38	55.19	55.25	908,536	-0.10(-0.18%)
Nov 03, 2009	53.90	55.63	53.66	55.35	1,260,347	+0.79(+1.45%)

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.