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 (%)
Jul 31, 2006	56.16	56.91	55.77	56.58	61,059	+1.00(+1.80%)
Jul 28, 2006	55.46	55.68	54.76	55.57	61,209	-0.04(-0.07%)
Jul 27, 2006	56.70	56.72	55.61	55.61	54,774	-0.39(-0.70%)
Jul 26, 2006	54.95	56.37	54.67	56.01	51,631	+0.98(+1.78%)
Jul 25, 2006	54.32	55.05	54.20	55.03	43,549	+1.14(+2.12%)
Jul 24, 2006	52.77	54.00	52.70	53.88	61,807	+1.52(+2.90%)
Jul 21, 2006	53.34	53.34	52.31	52.37	59,712	-0.83(-1.56%)
Jul 20, 2006	54.74	54.74	53.20	53.20	25,890	-1.29(-2.37%)
Jul 19, 2006	54.13	54.75	53.64	54.48	49,536	+0.53(+0.98%)
Jul 18, 2006	54.43	54.48	53.16	53.96	55,073	+0.07(+0.12%)
Jul 17, 2006	54.97	55.15	53.58	53.89	95,480	-1.60(-2.89%)
Jul 14, 2006	55.17	55.57	54.57	55.49	61,209	+0.55(+1.00%)
Jul 13, 2006	55.51	55.71	54.89	54.95	76,773	-0.57(-1.03%)
Jul 12, 2006	55.87	56.10	55.27	55.52	67,345	-0.15(-0.26%)
Jul 11, 2006	55.19	55.81	54.88	55.67	69,440	+0.92(+1.68%)
Jul 10, 2006	54.89	55.38	54.50	54.75	60,460	+0.12(+0.22%)
Jul 07, 2006	55.93	56.03	54.47	54.63	84,106	-0.79(-1.42%)
Jul 06, 2006	55.74	56.05	55.29	55.41	32,924	-0.23(-0.42%)
Jul 05, 2006	55.01	55.75	54.48	55.65	222,388	+0.22(+0.40%)

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.