Indicators

Energy ETF Vanguard (NY: VDE )

127.90 +0.21 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	69.43	71.03	69.15	70.98	664,495	+0.70(+1.00%)
Jul 28, 2016	70.39	70.71	69.85	70.28	319,133	-0.14(-0.19%)
Jul 27, 2016	71.22	71.87	70.12	70.42	491,192	-0.77(-1.08%)
Jul 26, 2016	70.38	71.23	70.29	71.19	439,382	+0.43(+0.61%)
Jul 25, 2016	71.76	71.81	70.48	70.75	392,591	-1.49(-2.06%)
Jul 22, 2016	72.28	72.37	71.81	72.24	276,750	+0.17(+0.23%)
Jul 21, 2016	72.67	73.33	71.92	72.08	221,828	-0.74(-1.01%)
Jul 20, 2016	72.54	73.16	71.93	72.81	248,944	-0.06(-0.08%)
Jul 19, 2016	73.14	73.30	72.66	72.87	146,004	-0.51(-0.69%)
Jul 18, 2016	73.00	73.41	72.60	73.38	282,220	+0.07(+0.09%)
Jul 15, 2016	73.78	74.02	73.06	73.32	298,358	-0.06(-0.08%)
Jul 14, 2016	73.63	73.80	73.21	73.38	259,631	+0.30(+0.42%)
Jul 13, 2016	73.64	73.98	72.39	73.07	1,887,479	-0.74(-1.00%)
Jul 12, 2016	72.71	74.16	72.68	73.81	525,353	+1.95(+2.71%)
Jul 11, 2016	72.15	72.47	71.85	71.86	337,457	+0.04(+0.05%)
Jul 08, 2016	71.72	72.04	70.82	71.82	442,798	+1.00(+1.42%)
Jul 07, 2016	71.96	72.51	70.34	70.82	639,814	-0.78(-1.09%)
Jul 06, 2016	70.93	71.64	70.36	71.60	607,316	+0.40(+0.57%)
Jul 05, 2016	71.90	72.10	70.46	71.20	424,734	-1.72(-2.36%)

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.