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 (%)
Apr 28, 2006	55.33	55.90	55.26	55.35	82,011	+0.61(+1.11%)
Apr 27, 2006	54.79	55.63	53.86	54.74	174,648	-0.65(-1.18%)
Apr 26, 2006	56.38	57.00	55.36	55.39	65,698	-0.73(-1.31%)
Apr 25, 2006	57.43	57.56	55.53	56.13	67,345	-0.73(-1.29%)
Apr 24, 2006	57.13	57.20	56.60	56.86	108,799	-0.73(-1.28%)
Apr 21, 2006	56.92	57.69	56.56	57.60	44,896	+1.19(+2.11%)
Apr 20, 2006	56.89	56.89	55.51	56.41	57,916	-0.63(-1.10%)
Apr 19, 2006	55.91	57.04	55.67	57.04	84,555	+1.02(+1.81%)
Apr 18, 2006	55.19	56.06	55.19	56.02	87,398	+1.54(+2.83%)
Apr 17, 2006	54.26	54.57	54.11	54.48	42,202	+0.84(+1.56%)
Apr 13, 2006	53.48	53.68	52.75	53.64	38,760	+0.16(+0.30%)
Apr 12, 2006	54.02	54.11	53.29	53.48	42,053	-0.37(-0.69%)
Apr 11, 2006	54.93	54.95	53.65	53.86	56,869	-0.39(-0.71%)
Apr 10, 2006	54.26	54.42	53.97	54.24	98,174	+0.80(+1.50%)
Apr 07, 2006	54.22	54.22	53.31	53.44	38,012	-0.80(-1.47%)
Apr 06, 2006	54.46	54.64	53.92	54.24	69,140	+0.12(+0.22%)
Apr 05, 2006	53.46	54.18	53.24	54.12	43,549	+0.65(+1.22%)
Apr 04, 2006	52.93	53.49	52.37	53.46	38,760	+0.62(+1.18%)

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.