Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	83.89	85.11		84.56	2,115,527	+0.36(+0.43%)
Jan 28, 2022	83.94	84.93	82.37	84.20	3,354,617	-0.18(-0.21%)
Jan 27, 2022	85.12	85.98	82.97	84.38	2,207,682	+0.85(+1.02%)
Jan 26, 2022	84.92	85.47	82.63	83.53	3,409,355	-0.21(-0.25%)
Jan 25, 2022	80.31	84.13	78.90	83.74	2,473,732	+3.00(+3.71%)
Jan 24, 2022	78.15	81.02	76.67	80.74	3,122,717	+0.60(+0.75%)
Jan 21, 2022	81.05	81.38	79.29	80.14	2,902,645	-1.74(-2.13%)
Jan 20, 2022	82.35	84.25	81.74	81.88	1,700,417	-1.02(-1.23%)
Jan 19, 2022	84.23	84.31	82.19	82.90	1,653,119	-0.70(-0.84%)
Jan 18, 2022	84.50	84.81	82.39	83.61	2,667,430	+0.09(+0.11%)
Jan 14, 2022				83.52	0	+2.06(+2.53%)
Jan 13, 2022	81.96	82.74	81.17	81.46	1,293,944	-0.67(-0.81%)
Jan 12, 2022	82.08	82.52	81.37	82.13	1,868,483	+0.31(+0.37%)
Jan 11, 2022	79.76	81.96	79.09	81.82	2,080,228	+2.76(+3.50%)
Jan 10, 2022	79.42	79.63	78.01	79.06	2,457,335	-0.26(-0.33%)
Jan 07, 2022	78.68	79.54	78.15	79.32	2,044,320	+0.96(+1.23%)
Jan 06, 2022	78.30	78.77	77.17	78.35	1,931,185	+1.81(+2.36%)
Jan 05, 2022	77.66	78.44	76.44	76.54	2,534,335	-0.34(-0.45%)
Jan 04, 2022	75.06	77.15	75.06	76.89	3,287,951	+2.60(+3.50%)

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.