Indicators

Energy ETF Vanguard (NY: VDE )

130.97 -0.86 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	57.16	57.16	56.72	56.80	140,526	-0.57(-1.00%)
Dec 28, 2006	57.51	57.51	57.12	57.38	90,841	+0.01(+0.01%)
Dec 27, 2006	56.81	57.37	56.53	57.37	32,924	+0.66(+1.17%)
Dec 26, 2006	56.86	57.26	56.34	56.71	73,181	-0.05(-0.09%)
Dec 22, 2006	57.18	57.22	56.76	56.76	52,229	-0.45(-0.78%)
Dec 21, 2006	57.83	57.86	56.80	57.21	56,270	-0.31(-0.53%)
Dec 20, 2006	58.30	58.30	57.52	57.52	43,250	-0.83(-1.42%)
Dec 19, 2006	56.90	58.47	56.86	58.35	73,630	+0.85(+1.48%)
Dec 18, 2006	59.16	59.16	57.37	57.50	199,491	-2.37(-3.96%)
Dec 15, 2006	60.47	60.47	59.74	59.87	48,189	-0.60(-0.99%)
Dec 14, 2006	59.72	60.67	59.72	60.47	48,787	+1.04(+1.75%)
Dec 13, 2006	59.04	59.67	58.91	59.43	51,331	+0.53(+0.91%)
Dec 12, 2006	59.07	59.36	58.61	58.90	34,121	-0.06(-0.10%)
Dec 11, 2006	58.74	59.29	58.63	58.96	32,325	-0.10(-0.17%)
Dec 08, 2006	59.42	59.57	58.97	59.06	49,087	-0.03(-0.06%)
Dec 07, 2006	59.54	59.54	58.71	59.09	24,393	-0.31(-0.53%)
Dec 06, 2006	59.48	60.05	59.32	59.40	41,155	-0.17(-0.29%)
Dec 05, 2006	59.94	59.94	59.00	59.58	30,380	+0.21(+0.36%)
Dec 04, 2006	59.22	59.36	58.79	59.36	61,807	-0.05(-0.08%)

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.