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 (%)
Jan 31, 2006	55.17	55.36	54.80	55.16	99,670	-0.20(-0.36%)
Jan 30, 2006	54.79	55.63	54.79	55.36	129,751	+1.26(+2.32%)
Jan 27, 2006	54.16	54.29	53.60	54.10	86,052	+0.84(+1.57%)
Jan 26, 2006	52.82	53.34	52.25	53.27	109,997	+0.04(+0.07%)
Jan 25, 2006	54.65	54.65	52.65	53.23	134,091	-1.10(-2.02%)
Jan 24, 2006	54.30	54.77	54.18	54.32	83,358	-0.23(-0.43%)
Jan 23, 2006	53.91	54.77	53.62	54.56	260,999	+0.50(+0.93%)
Jan 20, 2006	54.83	55.03	53.57	54.06	200,838	+0.21(+0.40%)
Jan 19, 2006	52.88	53.96	52.61	53.84	82,161	+1.12(+2.13%)
Jan 18, 2006	53.21	53.21	52.06	52.72	197,096	-0.67(-1.25%)
Jan 17, 2006	53.14	53.39	52.99	53.39	97,725	+1.06(+2.02%)
Jan 13, 2006	51.78	52.38	51.68	52.33	132,894	+0.68(+1.32%)
Jan 12, 2006	52.59	52.69	51.56	51.65	68,692	-0.23(-0.44%)
Jan 11, 2006	51.59	52.10	51.00	51.88	57,767	+0.23(+0.44%)
Jan 10, 2006	51.39	51.97	51.38	51.65	61,059	+0.39(+0.77%)
Jan 09, 2006	51.44	51.48	50.85	51.26	85,154	+0.07(+0.14%)
Jan 06, 2006	50.20	51.35	50.68	51.18	82,310	+1.10(+2.20%)
Jan 05, 2006	50.66	50.66	49.62	50.08	76,174	-0.70(-1.38%)
Jan 04, 2006	50.20	50.85	50.06	50.78	93,534	+0.40(+0.80%)

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.