Indicators

Energy ETF Vanguard (NY: VDE )

129.17 +0.10 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	117.95	118.18	117.03	117.28	582,664	-0.40(-0.34%)
Dec 28, 2023	118.88	119.34	117.64	117.68	518,397	-1.69(-1.42%)
Dec 27, 2023	119.94	120.38	119.08	119.37	586,979	-0.70(-0.58%)
Dec 26, 2023	119.94	120.61	119.50	120.07	523,571	+1.15(+0.97%)
Dec 22, 2023	119.32	119.87	118.70	118.92	397,806	+0.33(+0.28%)
Dec 21, 2023	118.16	118.62	117.38	118.59	424,437	+0.67(+0.57%)
Dec 20, 2023	119.53	120.26	117.82	117.92	387,474	-1.30(-1.09%)
Dec 19, 2023	118.01	119.23	117.70	119.22	554,197	+1.45(+1.23%)
Dec 18, 2023	118.43	119.44	117.64	117.77	531,325	+1.11(+0.95%)
Dec 15, 2023	116.66	117.06	115.79	116.66	616,875	-0.70(-0.60%)
Dec 14, 2023	115.21	117.51	115.21	117.36	868,450	+3.45(+3.03%)
Dec 13, 2023	112.55	114.01	111.96	113.92	723,855	+1.56(+1.38%)
Dec 12, 2023	112.83	113.01	111.67	112.36	673,733	-1.69(-1.48%)
Dec 11, 2023	113.92	114.37	113.42	114.04	720,229	+0.07(+0.06%)
Dec 08, 2023	113.43	114.30	113.22	113.97	1,303,456	+1.34(+1.19%)
Dec 07, 2023	113.84	114.42	112.27	112.64	926,515	-0.58(-0.51%)
Dec 06, 2023	114.53	115.24	112.96	113.21	833,614	-2.07(-1.80%)
Dec 05, 2023	117.31	117.50	115.17	115.28	842,808	-2.07(-1.77%)
Dec 04, 2023	117.23	118.20	116.67	117.35	550,140	-0.82(-0.70%)

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.