Indicators

Energy ETF Vanguard (NY: VDE )

130.28 -0.69 (-0.53%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	50.55	50.28	49.78	50.15	37,713	-0.40(-0.79%)
Feb 27, 2006	51.03	51.15	50.50	50.55	49,087	-0.80(-1.55%)
Feb 24, 2006	51.45	51.78	51.32	51.34	41,604	+0.53(+1.05%)
Feb 23, 2006	50.81	51.34	50.40	50.81	45,196	-0.13(-0.25%)
Feb 22, 2006	51.38	51.38	50.65	50.94	55,372	-0.84(-1.61%)
Feb 21, 2006	52.01	52.07	51.34	51.77	96,228	+1.19(+2.35%)
Feb 17, 2006	50.85	50.92	50.45	50.58	77,970	+0.20(+0.40%)
Feb 16, 2006	49.79	50.40	49.75	50.38	82,310	+1.20(+2.45%)
Feb 15, 2006	49.59	50.11	48.88	49.18	65,100	-0.41(-0.82%)
Feb 14, 2006	49.25	50.05	49.05	49.59	101,616	-0.49(-0.99%)
Feb 13, 2006	50.32	50.87	49.80	50.08	60,760	-0.33(-0.66%)
Feb 10, 2006	50.62	50.98	49.45	50.42	135,737	-0.25(-0.50%)
Feb 09, 2006	52.22	52.55	50.46	50.67	86,201	-1.12(-2.17%)
Feb 08, 2006	51.67	51.93	50.80	51.79	203,382	-0.03(-0.06%)
Feb 07, 2006	52.95	52.99	51.63	51.83	221,041	-2.13(-3.95%)
Feb 06, 2006	54.06	54.30	53.64	53.96	65,848	+0.86(+1.62%)
Feb 03, 2006	53.39	53.63	52.73	53.10	73,331	-0.44(-0.82%)
Feb 02, 2006	53.96	54.25	52.85	53.54	100,718	-0.35(-0.66%)

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.