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 (%)
Feb 28, 2019	72.58	72.72	71.35	71.81	183,518	-0.69(-0.96%)
Feb 27, 2019	72.55	73.25	72.13	72.50	309,808	+0.30(+0.42%)
Feb 26, 2019	72.49	72.89	72.16	72.20	366,251	-0.33(-0.45%)
Feb 25, 2019	72.14	72.82	72.14	72.53	466,912	+0.07(+0.09%)
Feb 22, 2019	72.78	72.94	72.14	72.46	318,414	+0.22(+0.30%)
Feb 21, 2019	73.26	73.33	71.97	72.24	367,089	-1.22(-1.67%)
Feb 20, 2019	73.02	73.80	73.02	73.47	2,182,271	+0.34(+0.47%)
Feb 19, 2019	72.52	73.41	72.41	73.12	634,373	+0.28(+0.38%)
Feb 15, 2019	72.25	72.86	72.25	72.85	462,178	+1.22(+1.71%)
Feb 14, 2019	71.07	72.14	70.99	71.62	413,254	+0.29(+0.41%)
Feb 13, 2019	70.76	71.89	70.76	71.33	432,277	+0.91(+1.30%)
Feb 12, 2019	70.50	70.87	70.13	70.41	365,420	+0.86(+1.23%)
Feb 11, 2019	68.81	69.62	68.62	69.56	259,309	+0.40(+0.58%)
Feb 08, 2019	69.32	69.43	67.97	69.16	430,312	-0.33(-0.47%)
Feb 07, 2019	70.67	70.92	68.87	69.48	487,329	-1.69(-2.37%)
Feb 06, 2019	71.36	71.59	71.12	71.17	415,703	-0.53(-0.74%)
Feb 05, 2019	71.68	71.92	71.38	71.70	402,839	+0.01(+0.01%)
Feb 04, 2019	71.06	71.69	70.47	71.69	468,686	+0.24(+0.33%)

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.