Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.90	81.27	80.62	80.86	388,635	-0.01(-0.01%)
May 28, 2015	80.89	81.04	80.34	80.87	402,471	-0.33(-0.40%)
May 27, 2015	81.33	81.91	80.72	81.20	397,568	-0.09(-0.12%)
May 26, 2015	81.96	82.14	81.00	81.29	581,190	-1.35(-1.63%)
May 22, 2015	83.62	82.64	82.64	82.64	257,776	-0.35(-0.42%)
May 21, 2015	82.63	83.13	82.34	82.99	297,410	+0.79(+0.96%)
May 20, 2015	82.36	82.46	81.69	82.20	362,955	+0.18(+0.22%)
May 19, 2015	82.69	82.69	81.90	82.02	464,169	-1.14(-1.37%)
May 18, 2015	83.05	83.24	82.61	83.15	342,484	+0.03(+0.04%)
May 15, 2015	82.43	83.39	82.19	83.13	294,709	+0.31(+0.37%)
May 14, 2015	83.25	83.65	82.70	82.82	412,760	-0.08(-0.10%)
May 13, 2015	83.76	83.90	82.63	82.90	330,426	-0.29(-0.35%)
May 12, 2015	82.74	83.58	82.53	83.19	370,173	+0.45(+0.55%)
May 11, 2015	84.39	84.43	82.66	82.74	433,933	-1.51(-1.79%)
May 08, 2015	83.56	84.34	82.63	84.25	255,418	+1.31(+1.58%)
May 07, 2015	83.75	83.75	82.34	82.94	421,606	-0.95(-1.14%)
May 06, 2015	85.04	85.25	83.48	83.89	405,162	-0.31(-0.37%)
May 05, 2015	85.91	86.26	84.14	84.20	342,430	-0.91(-1.07%)
May 04, 2015	85.66	85.87	84.78	85.11	867,928	-0.26(-0.31%)

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.