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 (%)
Nov 28, 2008	48.91	48.91	47.12	48.40	338,912	-0.74(-1.51%)
Nov 26, 2008	45.44	49.23	45.10	49.15	416,296	+3.09(+6.70%)
Nov 25, 2008	45.88	46.47	44.62	46.06	325,323	+0.64(+1.41%)
Nov 24, 2008	43.60	46.64	42.76	45.42	402,398	+2.88(+6.77%)
Nov 21, 2008	38.22	42.74	38.22	42.54	838,560	+4.44(+11.67%)
Nov 20, 2008	42.65	42.78	38.06	38.09	358,959	-5.49(-12.59%)
Nov 19, 2008	46.27	46.93	43.53	43.58	104,506	-2.89(-6.23%)
Nov 18, 2008	44.97	46.64	44.17	46.47	192,155	+1.37(+3.04%)
Nov 17, 2008	45.70	46.97	45.10	45.10	76,608	-0.69(-1.52%)
Nov 14, 2008	46.24	48.63	45.35	45.80	197,906	-2.46(-5.10%)
Nov 13, 2008	43.77	48.26	41.61	48.26	384,290	+4.98(+11.52%)
Nov 12, 2008	45.66	46.11	43.19	43.27	222,680	-3.64(-7.75%)
Nov 11, 2008	47.43	48.10	46.13	46.91	221,367	-1.82(-3.73%)
Nov 10, 2008	49.98	50.38	47.66	48.73	269,423	+0.22(+0.45%)
Nov 07, 2008	46.71	48.50	46.65	48.50	205,481	+1.93(+4.15%)
Nov 06, 2008	48.65	49.31	45.95	46.57	209,853	-2.91(-5.89%)
Nov 05, 2008	50.98	52.04	49.31	49.49	123,049	-2.53(-4.86%)
Nov 04, 2008	49.58	52.10	49.58	52.01	138,931	+3.30(+6.78%)

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.