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 (%)
Jun 30, 2011	74.07	74.93	74.06	74.81	188,027	+1.00(+1.36%)
Jun 29, 2011	73.18	74.21	72.85	73.81	231,722	+0.96(+1.32%)
Jun 28, 2011	71.42	72.87	71.37	72.85	170,361	+1.98(+2.79%)
Jun 27, 2011	70.31	71.24	70.10	70.87	185,421	+0.35(+0.49%)
Jun 24, 2011	71.80	71.93	70.41	70.52	191,165	-1.27(-1.76%)
Jun 23, 2011	71.09	71.87	69.95	71.79	288,554	-0.71(-0.98%)
Jun 22, 2011	72.50	73.52	72.33	72.50	266,111	-0.24(-0.33%)
Jun 21, 2011	71.76	73.12	71.76	72.74	154,236	+1.48(+2.07%)
Jun 20, 2011	71.00	71.42	71.00	71.26	118,317	+0.14(+0.20%)
Jun 17, 2011	71.93	71.96	70.69	71.12	115,544	-0.15(-0.21%)
Jun 16, 2011	71.15	71.87	70.55	71.27	232,706	+0.08(+0.11%)
Jun 15, 2011	71.92	72.57	70.79	71.19	215,960	-1.54(-2.11%)
Jun 14, 2011	72.18	73.12	72.18	72.72	193,741	+1.45(+2.03%)
Jun 13, 2011	72.45	72.99	70.60	71.28	337,495	-1.16(-1.61%)
Jun 10, 2011	73.27	73.35	72.32	72.44	135,121	-1.38(-1.87%)
Jun 09, 2011	73.35	74.17	73.10	73.82	156,488	+0.94(+1.29%)
Jun 08, 2011	72.71	73.79	72.71	72.88	181,984	+0.23(+0.32%)
Jun 07, 2011	73.25	73.61	72.54	72.65	310,799	-0.08(-0.12%)
Jun 06, 2011	74.13	74.50	72.62	72.73	314,046	-1.66(-2.23%)

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.