Indicators

Energy ETF Vanguard (NY: VDE )

129.07 +0.84 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	119.08	120.84	117.94	120.72	375,206	+1.31(+1.09%)
Jan 30, 2023	121.15	121.42	119.32	119.42	588,546	-2.76(-2.26%)
Jan 27, 2023	124.19	124.61	122.03	122.17	401,429	-2.24(-1.80%)
Jan 26, 2023	122.65	124.50	121.22	124.42	414,967	+3.64(+3.02%)
Jan 25, 2023	120.02	120.80	118.33	120.77	485,032	-0.08(-0.06%)
Jan 24, 2023	121.06	121.06	119.02	120.85	406,891	-0.41(-0.33%)
Jan 23, 2023	121.71	122.55	120.90	121.26	315,132	+0.09(+0.07%)
Jan 20, 2023	120.00	121.40	118.97	121.17	242,864	+1.55(+1.29%)
Jan 19, 2023	117.69	120.17	117.32	119.62	332,969	+1.33(+1.13%)
Jan 18, 2023	121.24	122.60	118.22	118.29	486,915	-2.26(-1.88%)
Jan 17, 2023	120.85	121.88	120.14	120.55	461,291	+0.12(+0.10%)
Jan 13, 2023	120.12	120.76	118.77	120.42	415,248	+0.26(+0.22%)
Jan 12, 2023	118.42	120.98	118.40	120.16	665,648	+2.37(+2.01%)
Jan 11, 2023	118.42	118.62	116.53	117.80	859,636	+0.41(+0.35%)
Jan 10, 2023	117.00	117.52	115.50	117.39	276,467	+0.97(+0.83%)
Jan 09, 2023	118.67	118.79	116.20	116.42	503,621	-0.20(-0.17%)
Jan 06, 2023	116.01	118.09	115.81	116.63	534,567	+1.94(+1.70%)
Jan 05, 2023	112.63	115.23	112.38	114.68	454,678	+1.89(+1.67%)
Jan 04, 2023	110.75	113.38	110.65	112.80	574,456	+0.20(+0.18%)

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.