Indicators

Energy ETF Vanguard (NY: VDE )

130.57 -0.40 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	101.28	101.76	97.92	98.36	1,074,801	-2.64(-2.62%)
Apr 28, 2022	98.43	101.85	96.49	101.00	1,333,745	+3.05(+3.11%)
Apr 27, 2022	97.15	98.90	95.35	97.96	1,740,643	+1.44(+1.49%)
Apr 26, 2022	97.14	99.20	96.25	96.52	1,303,187	+0.01(+0.01%)
Apr 25, 2022	96.59	97.04	92.86	96.51	1,962,967	-3.23(-3.24%)
Apr 22, 2022	101.90	103.44	99.58	99.74	853,376	-2.65(-2.59%)
Apr 21, 2022	106.62	107.09	102.01	102.40	1,061,659	-3.51(-3.32%)
Apr 20, 2022	105.80	106.48	104.70	105.91	624,346	+0.51(+0.49%)
Apr 19, 2022	105.70	106.79	104.70	105.40	885,132	-1.05(-0.98%)
Apr 18, 2022	105.60	107.00	105.00	106.44	1,528,989	+1.66(+1.59%)
Apr 14, 2022	103.84	105.59	103.69	104.78	843,735	+0.43(+0.41%)
Apr 13, 2022	103.91	104.56	102.21	104.35	919,674	+1.63(+1.58%)
Apr 12, 2022	102.77	104.48	102.48	102.72	912,533	+1.70(+1.68%)
Apr 11, 2022	102.96	102.97	100.77	101.02	1,269,152	-3.08(-2.96%)
Apr 08, 2022	101.67	104.36	101.49	104.11	1,770,064	+2.72(+2.68%)
Apr 07, 2022	100.72	101.72	98.73	101.39	752,321	+1.28(+1.28%)
Apr 06, 2022	100.74	101.54	99.58	100.11	979,296	+0.51(+0.51%)
Apr 05, 2022	101.58	103.08	99.51	99.60	893,962	-1.67(-1.65%)
Apr 04, 2022	102.07	102.21	100.27	101.28	943,294	+0.00(+0.00%)

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.