Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	76.18	76.29	74.84	75.06	201,012	-0.88(-1.16%)
Feb 28, 2012	76.35	76.49	75.54	75.94	189,848	-0.27(-0.35%)
Feb 27, 2012	76.25	76.61	75.66	76.20	212,826	-0.25(-0.33%)
Feb 24, 2012	76.36	76.71	76.27	76.46	275,498	+0.28(+0.36%)
Feb 23, 2012	75.87	76.24	75.19	76.18	146,475	+0.48(+0.64%)
Feb 22, 2012	75.59	76.18	75.51	75.70	229,073	+0.14(+0.19%)
Feb 21, 2012	75.59	75.95	75.35	75.56	290,173	+0.46(+0.61%)
Feb 17, 2012	75.43	75.45	74.68	75.10	168,496	+0.25(+0.33%)
Feb 16, 2012	73.87	74.94	73.49	74.85	156,998	+1.07(+1.44%)
Feb 15, 2012	74.19	74.35	73.56	73.78	177,156	-0.06(-0.08%)
Feb 14, 2012	73.50	73.96	73.25	73.84	119,828	+0.20(+0.27%)
Feb 13, 2012	73.65	73.82	73.08	73.65	159,663	+0.63(+0.87%)
Feb 10, 2012	73.10	73.22	72.69	73.01	178,493	-0.83(-1.13%)
Feb 09, 2012	74.15	74.15	73.33	73.84	164,282	+0.00(+0.00%)
Feb 08, 2012	74.17	74.37	73.39	73.84	161,838	-0.19(-0.25%)
Feb 07, 2012	73.25	74.16	72.78	74.03	226,952	+0.39(+0.52%)
Feb 06, 2012	72.45	73.67	72.25	73.65	196,451	+0.87(+1.19%)
Feb 03, 2012	72.37	72.82	72.05	72.78	160,433	+1.25(+1.75%)
Feb 02, 2012	71.25	71.81	70.92	71.53	139,925	+0.41(+0.58%)

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.