Indicators

Energy ETF Vanguard (NY: VDE )

124.17 -0.17 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	71.17	72.59	70.95	72.59	384,435	+1.93(+2.73%)
Jan 28, 2011	70.95	71.16	70.44	70.66	289,259	-0.27(-0.38%)
Jan 27, 2011	71.35	71.42	70.60	70.93	448,683	-0.29(-0.41%)
Jan 26, 2011	69.84	71.39	69.82	71.22	683,748	+1.67(+2.41%)
Jan 25, 2011	69.68	69.77	68.85	69.55	376,622	-0.30(-0.43%)
Jan 24, 2011	69.67	70.00	69.30	69.85	356,677	+0.22(+0.32%)
Jan 21, 2011	70.07	70.16	69.30	69.63	205,115	+0.33(+0.47%)
Jan 20, 2011	69.46	69.52	68.35	69.30	320,939	-0.57(-0.82%)
Jan 19, 2011	71.00	71.00	69.80	69.87	387,725	-0.93(-1.32%)
Jan 18, 2011	70.41	70.80	70.13	70.80	428,054	+0.48(+0.69%)
Jan 14, 2011	69.56	70.35	69.29	70.32	195,578	+0.70(+1.01%)
Jan 13, 2011	69.84	70.05	69.35	69.62	205,432	-0.14(-0.20%)
Jan 12, 2011	69.55	69.84	69.21	69.76	331,922	+0.83(+1.21%)
Jan 11, 2011	68.35	68.96	68.19	68.93	319,777	+1.03(+1.52%)
Jan 10, 2011	67.88	67.97	67.29	67.90	269,999	-0.14(-0.21%)
Jan 07, 2011	67.63	68.26	67.39	68.04	321,526	+0.42(+0.62%)
Jan 06, 2011	68.41	68.45	67.33	67.62	270,418	-0.54(-0.80%)
Jan 05, 2011	67.69	68.24	67.32	68.16	290,697	+0.23(+0.34%)
Jan 04, 2011	68.92	68.92	67.26	67.93	381,669	-0.52(-0.76%)

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.