Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	88.18	90.99	87.64	90.91	2,892,840	+2.45(+2.77%)
Feb 25, 2022	86.69	88.47	86.86	88.46	2,558,801	+2.20(+2.55%)
Feb 24, 2022	88.53	88.53	83.92	86.26	3,437,946	-0.31(-0.35%)
Feb 23, 2022	86.19	87.27	85.76	86.57	2,111,957	+1.02(+1.19%)
Feb 22, 2022	89.66	89.66	84.33	85.55	2,170,489	-1.50(-1.73%)
Feb 18, 2022				87.05	0	-0.59(-0.68%)
Feb 17, 2022	87.71	88.65	87.05	87.64	2,213,112	-0.18(-0.20%)
Feb 16, 2022	87.96	89.42	87.29	87.82	1,980,442	+0.58(+0.67%)
Feb 15, 2022	86.11	87.42	85.44	87.24	2,047,457	-0.97(-1.10%)
Feb 14, 2022	89.78	89.78	87.18	88.21	2,746,074	-1.96(-2.17%)
Feb 11, 2022	88.15	90.36	87.70	90.17	2,594,728	+2.52(+2.88%)
Feb 10, 2022	87.67	89.34	87.02	87.64	1,574,658	-0.49(-0.56%)
Feb 09, 2022	87.60	88.76	87.32	88.14	1,452,193	+0.79(+0.90%)
Feb 08, 2022	88.99	89.10	86.64	87.35	2,059,506	-1.88(-2.11%)
Feb 07, 2022	87.87	90.07	87.15	89.23	1,845,177	+0.96(+1.08%)
Feb 04, 2022	88.07	89.83	87.90	88.27	2,202,701	+1.33(+1.53%)
Feb 03, 2022	87.59	87.75	86.09	86.95	1,949,180	-1.01(-1.15%)
Feb 02, 2022	87.50	88.15	86.17	87.96	2,520,974	+0.29(+0.33%)

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.