Indicators

Energy ETF Vanguard (NY: VDE )

131.83 +1.79 (+1.38%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	49.70	50.22	49.33	50.22	550,812	+1.04(+2.12%)
May 28, 2009	47.88	49.43	47.42	49.18	471,483	+1.61(+3.39%)
May 27, 2009	48.28	48.77	47.44	47.57	361,878	-0.44(-0.92%)
May 26, 2009	46.83	48.06	45.97	48.01	512,466	+1.00(+2.13%)
May 22, 2009	47.12	47.69	46.86	47.01	382,779	+0.02(+0.04%)
May 21, 2009	47.53	47.64	46.31	46.99	600,715	-1.32(-2.73%)
May 20, 2009	48.81	49.71	48.17	48.30	499,889	+0.16(+0.33%)
May 19, 2009	47.82	48.60	47.57	48.14	362,815	+0.29(+0.60%)
May 18, 2009	46.80	47.86	46.75	47.86	360,182	+1.75(+3.80%)
May 15, 2009	47.04	47.38	45.77	46.11	359,519	-1.13(-2.39%)
May 14, 2009	47.01	47.64	46.19	47.24	364,271	+0.22(+0.47%)
May 13, 2009	48.10	48.25	46.70	47.01	582,481	-1.76(-3.62%)
May 12, 2009	49.25	49.29	47.76	48.78	361,520	+0.24(+0.50%)
May 11, 2009	49.45	49.45	48.11	48.54	668,283	-1.58(-3.15%)
May 08, 2009	48.85	50.46	48.69	50.12	878,635	+2.37(+4.97%)
May 07, 2009	49.79	49.79	47.19	47.74	553,361	-0.81(-1.67%)
May 06, 2009	47.92	48.82	47.44	48.56	392,668	+1.75(+3.73%)
May 05, 2009	47.50	47.50	46.09	46.81	456,768	-0.60(-1.27%)
May 04, 2009	47.33	47.44	47.04	47.41	545,661	+1.86(+4.09%)

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.