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 27, 2015	81.67	81.73	81.04	81.12	1,057,141	-0.25(-0.30%)
Feb 26, 2015	82.49	82.49	80.93	81.37	586,904	-1.45(-1.75%)
Feb 25, 2015	82.45	82.94	82.01	82.82	432,006	+0.53(+0.65%)
Feb 24, 2015	82.62	82.91	81.90	82.29	449,500	+0.10(+0.12%)
Feb 23, 2015	81.87	82.78	81.49	82.19	575,773	-0.39(-0.48%)
Feb 20, 2015	82.85	83.13	81.91	82.58	599,462	-0.33(-0.40%)
Feb 19, 2015	81.69	83.43	81.29	82.91	682,129	-0.54(-0.65%)
Feb 18, 2015	83.96	84.20	83.26	83.45	612,436	-1.13(-1.33%)
Feb 17, 2015	84.16	84.68	83.37	84.57	719,673	+0.28(+0.34%)
Feb 13, 2015	83.41	84.29	84.29	84.29	804,366	+1.69(+2.05%)
Feb 12, 2015	82.46	82.97	82.05	82.60	851,325	+1.17(+1.44%)
Feb 11, 2015	80.98	81.70	80.42	81.43	1,012,892	-0.48(-0.59%)
Feb 10, 2015	82.48	82.48	80.59	81.91	848,122	-0.30(-0.36%)
Feb 09, 2015	82.31	83.16	81.99	82.21	871,976	+0.15(+0.18%)
Feb 06, 2015	82.65	82.82	81.70	82.06	759,194	-0.01(-0.02%)
Feb 05, 2015	81.53	82.45	81.24	82.08	766,048	+1.35(+1.67%)
Feb 04, 2015	81.25	81.43	80.05	80.73	1,209,479	-1.40(-1.70%)
Feb 03, 2015	80.78	82.51	80.64	82.13	1,364,074	+2.38(+2.99%)

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.