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 30, 2007	63.04	63.27	62.07	62.07	68,392	-0.81(-1.29%)
Apr 27, 2007	62.54	63.22	62.42	62.88	52,678	-0.06(-0.10%)
Apr 26, 2007	62.71	63.06	62.32	62.94	43,549	+0.16(+0.26%)
Apr 25, 2007	62.27	63.14	61.91	62.78	45,944	+1.20(+1.94%)
Apr 24, 2007	61.89	61.89	61.34	61.58	60,161	-0.19(-0.30%)
Apr 23, 2007	61.63	62.29	61.63	61.77	76,773	+0.06(+0.10%)
Apr 20, 2007	61.45	61.76	61.14	61.71	33,522	+1.04(+1.71%)
Apr 19, 2007	60.87	60.89	60.53	60.67	46,243	-0.69(-1.12%)
Apr 18, 2007	61.41	61.45	61.09	61.36	33,822	-0.45(-0.74%)
Apr 17, 2007	62.38	62.40	61.58	61.82	50,134	-0.30(-0.48%)
Apr 16, 2007	61.74	62.16	61.39	62.12	47,889	+0.38(+0.62%)
Apr 13, 2007	61.72	61.81	61.37	61.73	47,291	+0.10(+0.16%)
Apr 12, 2007	61.15	61.63	60.73	61.63	40,107	+0.89(+1.46%)
Apr 11, 2007	61.06	61.31	60.56	60.75	86,650	-0.35(-0.58%)
Apr 10, 2007	60.34	61.11	60.34	61.10	47,440	+0.93(+1.54%)
Apr 09, 2007	60.37	60.83	60.07	60.17	56,270	-0.05(-0.08%)
Apr 05, 2007	59.94	60.34	59.94	60.22	45,495	+0.25(+0.42%)
Apr 04, 2007	59.20	60.01	59.20	59.96	49,087	+0.33(+0.55%)
Apr 03, 2007	59.37	59.80	59.04	59.64	51,780	+0.13(+0.21%)

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.