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 (%)
Jan 30, 2015	76.24	78.29	75.65	77.33	1,281,298	+0.58(+0.75%)
Jan 29, 2015	77.00	77.23	75.04	76.75	808,280	+0.13(+0.17%)
Jan 28, 2015	79.61	79.61	76.41	76.62	972,048	-3.09(-3.88%)
Jan 27, 2015	79.13	80.10	78.94	79.72	781,514	-0.04(-0.05%)
Jan 26, 2015	79.00	79.92	78.23	79.76	745,981	+1.15(+1.46%)
Jan 23, 2015	78.96	79.73	78.56	78.61	678,212	-0.66(-0.84%)
Jan 22, 2015	79.56	79.57	77.92	79.27	772,657	+0.39(+0.50%)
Jan 21, 2015	77.80	78.97	77.64	78.88	907,010	+1.49(+1.92%)
Jan 20, 2015	77.02	77.46	76.04	77.40	907,391	+0.00(+0.00%)
Jan 16, 2015	75.29	77.46	75.29	77.40	793,135	+2.45(+3.26%)
Jan 15, 2015	76.81	77.05	74.90	74.95	1,174,134	-1.07(-1.41%)
Jan 14, 2015	75.11	76.13	73.78	76.02	1,266,893	+0.27(+0.36%)
Jan 13, 2015	76.65	77.18	75.00	75.75	936,413	-0.63(-0.82%)
Jan 12, 2015	77.66	77.66	75.87	76.38	1,053,532	-2.20(-2.80%)
Jan 09, 2015	79.19	79.33	77.81	78.57	938,157	-0.55(-0.70%)
Jan 08, 2015	78.20	79.22	77.75	79.13	1,046,294	+1.67(+2.16%)
Jan 07, 2015	78.25	78.48	76.89	77.45	975,995	+0.19(+0.25%)
Jan 06, 2015	78.44	78.87	76.68	77.26	1,315,417	-1.18(-1.50%)
Jan 05, 2015	80.66	80.67	77.98	78.44	1,396,065	-3.24(-3.97%)

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.