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 (%)
Dec 31, 2007	77.52	77.52	75.84	75.84	41,243	-0.95(-1.24%)
Dec 28, 2007	75.75	77.06	75.75	76.79	32,602	+0.57(+0.75%)
Dec 27, 2007	76.98	76.99	76.17	76.22	41,050	-0.77(-1.00%)
Dec 26, 2007	76.62	77.14	76.08	76.99	39,687	+0.87(+1.14%)
Dec 24, 2007	74.88	76.24	74.88	76.12	30,948	+0.61(+0.81%)
Dec 21, 2007	74.57	75.73	74.57	75.51	27,237	+1.75(+2.37%)
Dec 20, 2007	73.56	73.78	72.94	73.76	26,367	+0.64(+0.88%)
Dec 19, 2007	72.95	73.62	72.70	73.11	47,979	+0.51(+0.71%)
Dec 18, 2007	73.05	73.05	71.48	72.60	35,790	+0.96(+1.33%)
Dec 17, 2007	73.98	73.98	71.37	71.64	188,968	-1.67(-2.28%)
Dec 14, 2007	73.49	74.14	73.18	73.31	36,596	-1.72(-2.30%)
Dec 13, 2007	73.36	75.04	73.36	75.04	22,015	+0.34(+0.46%)
Dec 12, 2007	75.04	75.17	73.92	74.70	56,914	+1.84(+2.53%)
Dec 11, 2007	74.84	75.06	72.76	72.85	33,672	-1.48(-2.00%)
Dec 10, 2007	73.90	74.64	73.90	74.34	30,043	+0.44(+0.60%)
Dec 07, 2007	74.84	74.84	73.39	73.90	33,373	-0.09(-0.13%)
Dec 06, 2007	72.10	74.14	72.10	73.99	47,291	+1.80(+2.49%)
Dec 05, 2007	71.99	72.56	71.64	72.19	38,558	+1.66(+2.35%)
Dec 04, 2007	70.29	71.18	70.29	70.54	13,543	-0.90(-1.25%)

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.