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 (%)
Feb 28, 2011	77.37	77.86	76.90	77.62	496,669	+0.51(+0.66%)
Feb 25, 2011	76.10	77.12	75.98	77.12	366,138	+1.25(+1.65%)
Feb 24, 2011	77.20	77.21	75.43	75.86	556,439	-0.97(-1.26%)
Feb 23, 2011	75.84	77.38	75.79	76.83	809,016	+1.36(+1.80%)
Feb 22, 2011	76.75	77.24	75.09	75.47	610,856	-0.75(-0.99%)
Feb 18, 2011	76.14	76.41	75.62	76.22	405,889	+0.26(+0.34%)
Feb 17, 2011	75.28	76.13	75.11	75.97	531,648	+0.73(+0.97%)
Feb 16, 2011	74.61	75.30	74.40	75.23	333,112	+1.00(+1.34%)
Feb 15, 2011	75.02	75.10	73.96	74.24	286,055	-0.81(-1.08%)
Feb 14, 2011	73.39	75.12	73.39	75.04	411,512	+1.66(+2.27%)
Feb 11, 2011	73.21	73.79	72.97	73.38	220,928	+0.00(+0.00%)
Feb 10, 2011	72.22	73.48	72.21	73.38	272,028	+0.74(+1.02%)
Feb 09, 2011	73.20	73.50	72.16	72.64	312,010	-0.91(-1.24%)
Feb 08, 2011	73.75	73.79	72.95	73.56	326,239	-0.24(-0.33%)
Feb 07, 2011	73.59	74.34	73.59	73.80	362,757	+0.55(+0.76%)
Feb 04, 2011	73.65	73.68	72.86	73.24	265,522	-0.27(-0.37%)
Feb 03, 2011	73.55	73.55	72.58	73.52	260,932	+0.05(+0.07%)
Feb 02, 2011	73.35	74.00	73.07	73.47	696,577	-0.03(-0.05%)

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.