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 28, 2019	69.75	70.53	69.75	70.45	212,030	+0.86(+1.24%)
Jun 27, 2019	70.15	70.27	69.47	69.59	165,245	-0.51(-0.72%)
Jun 26, 2019	69.77	70.63	69.58	70.10	299,319	+1.09(+1.59%)
Jun 25, 2019	69.50	69.50	68.91	69.00	207,428	-0.52(-0.75%)
Jun 24, 2019	70.20	70.38	69.46	69.52	310,269	-0.76(-1.08%)
Jun 21, 2019	69.84	70.44	69.84	70.29	279,248	+0.57(+0.82%)
Jun 20, 2019	69.17	69.91	69.04	69.72	286,916	+1.56(+2.29%)
Jun 19, 2019	68.18	68.63	67.88	68.16	183,079	-0.13(-0.19%)
Jun 18, 2019	67.84	68.74	67.81	68.29	190,577	+0.99(+1.47%)
Jun 17, 2019	66.52	67.46	66.40	67.30	431,457	+0.59(+0.89%)
Jun 14, 2019	67.42	67.42	66.54	66.71	132,612	-0.54(-0.81%)
Jun 13, 2019	67.12	67.44	67.00	67.25	328,351	+0.85(+1.29%)
Jun 12, 2019	67.09	67.09	66.20	66.40	304,162	-1.10(-1.63%)
Jun 11, 2019	68.02	68.22	67.50	67.50	365,839	+0.11(+0.16%)
Jun 10, 2019	67.47	68.09	67.33	67.39	322,221	+0.14(+0.21%)
Jun 07, 2019	67.07	67.70	66.98	67.25	284,691	+0.27(+0.41%)
Jun 06, 2019	66.12	67.19	66.12	66.98	311,470	+1.07(+1.62%)
Jun 05, 2019	66.81	66.91	65.48	65.91	361,951	-0.92(-1.38%)
Jun 04, 2019	66.16	66.89	66.03	66.83	342,965	+1.18(+1.80%)

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.