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, 2014	84.10	84.34	81.32	81.51	972,106	-6.01(-6.86%)
Nov 26, 2014	88.24	87.52	87.52	87.52	433,615	-1.11(-1.26%)
Nov 25, 2014	90.44	90.62	88.48	88.64	472,957	-1.46(-1.62%)
Nov 24, 2014	90.60	90.94	89.68	90.09	453,508	-0.65(-0.72%)
Nov 21, 2014	91.15	91.50	90.13	90.74	423,823	+1.11(+1.24%)
Nov 20, 2014	88.54	89.71	88.41	89.63	347,985	+1.13(+1.27%)
Nov 19, 2014	88.18	88.74	87.32	88.50	824,713	+0.43(+0.49%)
Nov 18, 2014	87.85	88.69	87.63	88.07	350,770	+0.04(+0.05%)
Nov 17, 2014	87.79	88.50	87.61	88.03	386,831	-0.46(-0.52%)
Nov 14, 2014	87.91	88.56	87.44	88.49	384,429	+0.91(+1.04%)
Nov 13, 2014	88.43	88.43	86.29	87.57	554,554	-1.23(-1.38%)
Nov 12, 2014	88.90	89.88	88.66	88.80	467,080	-0.72(-0.81%)
Nov 11, 2014	89.34	89.73	88.48	89.52	488,224	+0.29(+0.32%)
Nov 10, 2014	90.75	91.19	88.99	89.23	361,748	-0.88(-0.98%)
Nov 07, 2014	88.99	90.68	88.99	90.12	334,102	+1.26(+1.42%)
Nov 06, 2014	87.22	88.86	86.99	88.86	478,587	+1.08(+1.23%)
Nov 05, 2014	87.37	88.24	86.59	87.78	398,270	+1.45(+1.68%)
Nov 04, 2014	87.42	87.42	85.69	86.33	402,943	-1.94(-2.20%)

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.