Indicators

Energy ETF Vanguard (NY: VDE )

130.89 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	101.58	104.05	101.29	103.79	1,050,752	+4.28(+4.31%)
Jul 28, 2022	99.96	100.78	97.73	99.50	850,256	+0.37(+0.37%)
Jul 27, 2022	97.61	99.58	96.47	99.14	693,066	+2.37(+2.45%)
Jul 26, 2022	98.75	99.14	96.09	96.77	1,889,940	-0.67(-0.69%)
Jul 25, 2022	94.82	97.54	94.00	97.44	639,838	+3.73(+3.98%)
Jul 22, 2022	94.93	95.93	93.18	93.71	629,982	-0.93(-0.99%)
Jul 21, 2022	93.82	94.70	91.86	94.64	1,024,217	-1.75(-1.81%)
Jul 20, 2022	94.11	96.76	93.72	96.39	1,166,355	+1.31(+1.38%)
Jul 19, 2022	92.12	95.34	92.12	95.08	1,089,573	+2.94(+3.20%)
Jul 18, 2022	92.28	93.67	91.76	92.13	1,049,809	+1.95(+2.17%)
Jul 15, 2022	90.46	90.58	88.55	90.18	830,840	+1.68(+1.90%)
Jul 14, 2022	87.08	88.62	85.76	88.50	1,299,712	-1.62(-1.80%)
Jul 13, 2022	88.92	91.94	88.90	90.12	933,114	+0.00(+0.00%)
Jul 12, 2022	89.60	90.67	88.51	90.12	1,039,256	-1.82(-1.98%)
Jul 11, 2022	91.79	92.79	90.75	91.94	684,109	-0.92(-1.00%)
Jul 08, 2022	94.08	94.49	91.60	92.87	776,466	-0.04(-0.04%)
Jul 07, 2022	91.66	93.72	91.57	92.91	1,602,231	+3.60(+4.03%)
Jul 06, 2022	90.01	91.69	86.64	89.31	2,189,505	-1.76(-1.94%)
Jul 05, 2022	93.08	93.33	89.10	91.08	1,984,831	-3.95(-4.16%)

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.