Indicators

Energy ETF Vanguard (NY: VDE )

129.07 +0.84 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	115.33	115.33	112.72	112.72	264,208	-1.66(-1.45%)
Feb 27, 2023	114.09	114.79	113.28	114.38	264,432	+0.44(+0.38%)
Feb 24, 2023	112.83	114.10	111.59	113.95	256,787	+0.29(+0.26%)
Feb 23, 2023	113.47	114.30	112.43	113.66	273,110	+1.80(+1.61%)
Feb 22, 2023	112.36	113.25	110.81	111.86	423,429	-0.79(-0.70%)
Feb 21, 2023	112.90	113.99	112.47	112.65	302,224	-0.73(-0.65%)
Feb 17, 2023	116.01	116.02	112.91	113.39	396,661	-4.32(-3.67%)
Feb 16, 2023	118.36	119.34	117.59	117.71	211,807	-1.18(-0.99%)
Feb 15, 2023	119.37	119.37	117.24	118.89	324,850	-1.79(-1.48%)
Feb 14, 2023	119.72	121.47	119.25	120.68	210,290	+0.20(+0.17%)
Feb 13, 2023	120.24	121.01	119.04	120.47	432,886	-0.48(-0.40%)
Feb 10, 2023	118.18	121.17	118.16	120.96	411,848	+4.59(+3.95%)
Feb 09, 2023	117.61	117.81	116.29	116.36	333,795	-1.11(-0.95%)
Feb 08, 2023	118.33	119.09	116.73	117.48	283,758	-0.93(-0.78%)
Feb 07, 2023	115.66	118.64	114.94	118.40	446,463	+3.56(+3.10%)
Feb 06, 2023	115.54	116.32	113.56	114.85	346,507	-0.62(-0.54%)
Feb 03, 2023	116.19	118.20	115.34	115.47	507,095	-0.26(-0.23%)
Feb 02, 2023	118.20	118.20	114.48	115.73	1,300,367	-2.78(-2.35%)

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.