Indicators

Energy ETF Vanguard (NY: VDE )

127.69 -1.27 (-0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.06	43.17	41.46	42.34	180,634	-0.27(-0.64%)
Feb 25, 2005	41.76	42.74	41.76	42.62	99,371	+1.08(+2.61%)
Feb 24, 2005	41.09	41.60	40.79	41.54	68,243	+0.72(+1.77%)
Feb 23, 2005	40.39	40.83	40.31	40.81	54,474	+0.51(+1.26%)
Feb 22, 2005	40.78	41.21	40.30	40.31	222,089	-0.31(-0.76%)
Feb 18, 2005	39.84	40.73	39.84	40.61	86,052	+0.85(+2.13%)
Feb 17, 2005	40.35	40.50	39.66	39.76	110,296	-0.49(-1.23%)
Feb 16, 2005	39.33	40.28	39.29	40.26	46,093	+1.08(+2.75%)
Feb 15, 2005	39.22	39.32	38.98	39.18	37,713	-0.01(-0.03%)
Feb 14, 2005	39.19	39.27	39.09	39.20	70,188	+0.06(+0.15%)
Feb 11, 2005	38.75	39.25	38.56	39.14	55,821	+0.45(+1.16%)
Feb 10, 2005	37.88	38.77	37.88	38.69	27,835	+0.98(+2.59%)
Feb 09, 2005	37.82	38.09	37.53	37.71	34,420	-0.16(-0.42%)
Feb 08, 2005	37.45	37.87	37.39	37.87	104,459	+0.37(+1.00%)
Feb 07, 2005	37.89	37.95	37.28	37.50	35,767	-0.32(-0.85%)
Feb 04, 2005	37.67	37.82	37.59	37.82	44,896	+0.21(+0.55%)
Feb 03, 2005	37.48	37.61	37.15	37.61	23,046	+0.13(+0.36%)
Feb 02, 2005	37.03	37.48	37.03	37.48	47,440	+0.59(+1.61%)

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.