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, 2014	102.53	102.78	102.14	102.72	156,244	+0.12(+0.12%)
Jun 27, 2014	102.29	102.61	102.04	102.60	118,595	+0.04(+0.03%)
Jun 26, 2014	102.53	102.58	101.59	102.56	169,195	+0.10(+0.10%)
Jun 25, 2014	101.39	102.49	101.16	102.46	234,836	+0.76(+0.74%)
Jun 24, 2014	103.89	103.89	101.55	101.71	370,339	-2.18(-2.10%)
Jun 23, 2014	103.78	104.16	103.64	103.89	344,929	+0.33(+0.32%)
Jun 20, 2014	103.00	103.60	102.80	103.56	309,041	+0.97(+0.95%)
Jun 19, 2014	102.03	102.59	101.69	102.59	158,472	+0.69(+0.67%)
Jun 18, 2014	101.18	101.94	100.92	101.91	229,913	+0.76(+0.75%)
Jun 17, 2014	101.14	101.16	100.54	101.14	258,427	-0.12(-0.12%)
Jun 16, 2014	100.98	101.48	100.84	101.27	851,556	+0.49(+0.48%)
Jun 13, 2014	100.02	100.78	99.52	100.78	198,972	+1.00(+1.00%)
Jun 12, 2014	99.89	100.44	99.63	99.78	209,075	+0.39(+0.39%)
Jun 11, 2014	98.71	99.58	98.58	99.40	124,822	+0.39(+0.39%)
Jun 10, 2014	99.11	99.23	98.82	99.01	104,743	-0.02(-0.02%)
Jun 06, 2014	98.47	99.14	98.44	99.03	108,757	+0.88(+0.90%)
Jun 05, 2014	97.78	98.31	97.25	98.15	125,979	+0.57(+0.58%)
Jun 04, 2014	97.66	97.70	97.25	97.58	81,456	-0.05(-0.05%)
Jun 03, 2014	97.20	97.75	97.11	97.63	89,576	+0.37(+0.38%)

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.