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 (%)
Dec 31, 2018	63.09	63.43	62.16	62.92	1,849,205	+0.34(+0.55%)
Dec 28, 2018	63.30	63.67	62.21	62.57	1,945,906	-0.61(-0.97%)
Dec 27, 2018	61.58	63.18	60.63	63.18	1,892,118	+0.33(+0.53%)
Dec 26, 2018	59.64	62.85	58.50	62.85	2,190,087	+3.80(+6.44%)
Dec 24, 2018	60.84	61.01	59.00	59.05	1,178,672	-2.41(-3.92%)
Dec 21, 2018	62.03	63.21	61.01	61.45	2,184,533	-0.80(-1.28%)
Dec 20, 2018	63.12	64.29	61.87	62.25	1,835,659	-1.78(-2.78%)
Dec 19, 2018	65.23	66.27	63.63	64.03	1,184,977	-0.86(-1.32%)
Dec 18, 2018	66.48	66.61	64.56	64.89	1,239,890	-1.57(-2.36%)
Dec 17, 2018	67.71	68.17	66.02	66.46	3,635,903	-1.33(-1.96%)
Dec 14, 2018	68.97	69.32	67.50	67.79	528,852	-1.74(-2.50%)
Dec 13, 2018	69.35	70.01	68.90	69.52	475,631	+0.08(+0.12%)
Dec 12, 2018	70.25	70.78	69.42	69.44	703,312	+0.34(+0.49%)
Dec 11, 2018	70.21	70.35	68.40	69.10	610,759	-0.01(-0.01%)
Dec 10, 2018	69.84	70.15	67.61	69.11	823,851	-1.24(-1.76%)
Dec 07, 2018	72.01	73.18	70.25	70.35	416,648	-0.36(-0.52%)
Dec 06, 2018	70.66	70.85	69.21	70.71	1,053,039	-1.51(-2.10%)
Dec 04, 2018	74.46	74.69	72.11	72.23	303,994	-2.27(-3.04%)

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.