Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	88.94	89.77	88.89	89.40	191,870	+0.51(+0.58%)
Feb 27, 2014	88.74	88.99	88.28	88.89	170,622	+0.02(+0.02%)
Feb 26, 2014	89.46	89.51	88.60	88.86	156,602	-0.53(-0.59%)
Feb 25, 2014	89.36	89.56	88.74	89.39	291,726	-0.10(-0.11%)
Feb 24, 2014	88.92	90.14	88.04	89.49	1,800,622	+1.46(+1.65%)
Feb 21, 2014	88.68	88.74	88.01	88.04	131,318	-0.51(-0.58%)
Feb 20, 2014	87.95	88.74	87.88	88.55	131,305	+0.63(+0.71%)
Feb 19, 2014	87.82	88.82	87.82	87.92	168,752	-0.06(-0.07%)
Feb 18, 2014	87.80	88.11	87.56	87.99	202,804	+0.44(+0.51%)
Feb 14, 2014	86.57	87.54	87.54	87.54	142,109	+1.21(+1.40%)
Feb 13, 2014	85.39	86.61	85.27	86.34	139,897	+0.45(+0.52%)
Feb 12, 2014	86.07	86.41	85.81	85.89	323,818	-0.02(-0.03%)
Feb 11, 2014	84.83	86.16	84.72	85.91	193,741	+1.22(+1.44%)
Feb 10, 2014	85.27	85.27	84.40	84.69	692,514	-0.54(-0.63%)
Feb 07, 2014	84.73	85.30	84.33	85.22	150,121	+0.88(+1.05%)
Feb 06, 2014	83.20	84.49	83.20	84.34	376,881	+1.33(+1.61%)
Feb 05, 2014	83.76	83.76	82.89	83.01	522,394	-0.83(-1.00%)
Feb 04, 2014	83.45	84.08	83.31	83.84	366,338	+0.68(+0.82%)

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.