Indicators

Energy ETF Vanguard (NY: VDE )

130.98 -0.85 (-0.64%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	38.75	40.06	38.29	38.76	0	-0.89(-2.24%)
Feb 26, 2009	40.31	41.07	39.61	39.64	132,583	+0.10(+0.26%)
Feb 25, 2009	39.76	40.51	38.76	39.54	173,500	-0.35(-0.89%)
Feb 24, 2009	38.40	40.05	38.19	39.89	182,481	+1.72(+4.52%)
Feb 23, 2009	40.56	40.88	37.97	38.17	219,856	-1.86(-4.66%)
Feb 20, 2009	40.44	40.61	39.08	40.03	278,150	-1.22(-2.96%)
Feb 19, 2009	41.40	41.92	40.90	41.25	250,793	+0.29(+0.70%)
Feb 18, 2009	41.72	41.74	40.55	40.97	151,411	-0.42(-1.02%)
Feb 17, 2009	43.31	43.31	41.39	41.39	334,859	-2.93(-6.62%)
Feb 13, 2009	44.34	45.10	44.13	44.32	136,879	-0.01(-0.03%)
Feb 12, 2009	44.70	44.70	42.90	44.34	184,555	+0.10(+0.23%)
Feb 11, 2009	45.02	45.49	43.45	44.23	716,780	-0.55(-1.22%)
Feb 10, 2009	47.31	47.61	44.37	44.78	655,968	-2.22(-4.73%)
Feb 09, 2009	46.85	47.90	46.52	47.00	556,887	+0.30(+0.64%)
Feb 06, 2009	45.56	46.97	45.18	46.71	322,515	+0.92(+2.00%)
Feb 05, 2009	44.31	45.91	43.87	45.79	332,653	+1.19(+2.68%)
Feb 04, 2009	44.66	45.22	44.23	44.60	806,896	+0.33(+0.75%)
Feb 03, 2009	44.02	44.47	43.40	44.27	515,330	+0.61(+1.39%)

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.