Indicators

Energy ETF Vanguard (NY: VDE )

128.96 -2.59 (-1.97%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.26	51.58	48.88	51.58	4,247,644	+0.73(+1.43%)
Feb 27, 2020	52.45	53.37	50.85	50.85	2,265,617	-3.00(-5.58%)
Feb 26, 2020	55.76	56.01	53.83	53.85	1,558,228	-1.71(-3.08%)
Feb 25, 2020	58.31	58.38	55.24	55.57	1,291,333	-2.56(-4.40%)
Feb 24, 2020	59.08	59.09	58.02	58.12	2,372,671	-2.93(-4.80%)
Feb 21, 2020	61.40	61.50	60.58	61.05	585,268	-0.85(-1.38%)
Feb 20, 2020	62.09	62.59	61.76	61.90	578,119	+0.02(+0.03%)
Feb 19, 2020	61.46	62.14	61.17	61.89	370,630	+0.82(+1.34%)
Feb 18, 2020	61.16	61.25	60.51	61.07	659,527	-0.51(-0.84%)
Feb 14, 2020	62.15	62.15	61.25	61.58	611,225	-0.30(-0.48%)
Feb 13, 2020	61.84	62.33	61.59	61.88	1,132,261	-0.26(-0.42%)
Feb 12, 2020	62.16	62.54	61.62	62.14	2,287,187	+0.89(+1.45%)
Feb 11, 2020	61.41	61.59	61.08	61.25	579,396	+0.63(+1.04%)
Feb 10, 2020	60.84	60.87	60.32	60.62	552,919	-0.48(-0.79%)
Feb 07, 2020	61.16	61.39	60.81	61.10	512,495	-0.54(-0.88%)
Feb 06, 2020	62.54	62.65	61.57	61.64	654,832	-0.70(-1.12%)
Feb 05, 2020	61.07	62.59	60.96	62.34	616,154	+2.31(+3.85%)
Feb 04, 2020	60.72	61.15	59.95	60.03	724,699	+0.13(+0.23%)

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.