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 (%)
Apr 28, 2017	72.95	73.02	72.20	72.31	500,195	+0.06(+0.09%)
Apr 27, 2017	72.73	72.73	71.52	72.25	736,206	-0.89(-1.22%)
Apr 26, 2017	73.07	74.18	73.05	73.14	347,981	-0.26(-0.36%)
Apr 25, 2017	72.82	73.54	72.69	73.40	277,158	+0.78(+1.08%)
Apr 24, 2017	72.79	72.97	72.43	72.62	364,569	+0.36(+0.50%)
Apr 21, 2017	72.30	72.58	71.84	72.26	378,673	-0.28(-0.38%)
Apr 20, 2017	72.50	73.07	72.41	72.54	454,651	+0.25(+0.34%)
Apr 19, 2017	73.70	73.75	72.07	72.29	350,538	-1.15(-1.56%)
Apr 18, 2017	73.72	74.30	73.26	73.43	261,408	-0.69(-0.93%)
Apr 17, 2017	73.99	74.22	73.79	74.12	442,652	+0.12(+0.16%)
Apr 13, 2017	75.35	75.35	73.84	74.01	286,705	-1.41(-1.87%)
Apr 12, 2017	75.93	76.39	75.28	75.42	140,726	-0.48(-0.63%)
Apr 11, 2017	75.87	75.93	75.07	75.90	200,474	-0.03(-0.04%)
Apr 10, 2017	75.72	76.20	75.54	75.93	268,074	+0.67(+0.89%)
Apr 07, 2017	75.67	75.79	75.14	75.26	170,561	-0.29(-0.38%)
Apr 06, 2017	75.21	75.74	75.11	75.55	285,632	+0.64(+0.85%)
Apr 05, 2017	75.87	76.58	74.80	74.91	723,264	-0.40(-0.52%)
Apr 04, 2017	74.78	75.31	74.19	75.31	188,322	+0.57(+0.77%)

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.