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 30, 2015	70.05	70.83	69.90	70.18	623,719	+0.33(+0.48%)
Nov 27, 2015	69.86	70.17	69.60	69.85	261,854	-0.57(-0.81%)
Nov 25, 2015	70.44	70.42	70.42	70.42	416,359	-0.55(-0.78%)
Nov 24, 2015	69.66	71.28	69.60	70.97	734,911	+1.65(+2.37%)
Nov 23, 2015	68.67	69.71	68.34	69.32	625,231	+0.48(+0.69%)
Nov 20, 2015	69.69	70.02	68.78	68.85	559,086	-0.80(-1.15%)
Nov 19, 2015	70.22	70.57	69.11	69.65	713,048	-0.97(-1.37%)
Nov 18, 2015	69.84	70.71	69.30	70.62	504,206	+1.22(+1.76%)
Nov 17, 2015	70.00	70.38	69.26	69.40	452,092	-0.90(-1.28%)
Nov 16, 2015	67.78	70.34	67.75	70.30	635,323	+2.32(+3.41%)
Nov 13, 2015	68.13	68.52	67.14	67.98	492,591	-0.28(-0.40%)
Nov 12, 2015	69.08	69.44	68.16	68.26	610,293	-1.72(-2.46%)
Nov 11, 2015	71.47	71.52	69.80	69.98	490,485	-1.50(-2.10%)
Nov 10, 2015	71.10	72.03	70.74	71.48	543,278	+0.24(+0.33%)
Nov 09, 2015	71.84	72.64	70.96	71.25	497,229	-0.80(-1.12%)
Nov 06, 2015	71.72	72.27	70.99	72.05	500,218	-0.31(-0.43%)
Nov 05, 2015	72.76	73.51	72.07	72.36	610,312	-0.74(-1.01%)
Nov 04, 2015	73.99	74.05	72.56	73.10	562,026	-0.71(-0.96%)
Nov 03, 2015	72.56	74.35	72.30	73.81	1,014,999	+1.84(+2.56%)

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.