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 29, 2011	78.60	79.91	78.60	79.91	248,418	+1.39(+1.78%)
Apr 28, 2011	78.40	78.91	77.93	78.52	222,852	-0.18(-0.23%)
Apr 27, 2011	79.09	79.09	77.40	78.70	158,193	-0.05(-0.06%)
Apr 26, 2011	78.11	78.83	77.93	78.74	203,001	+0.80(+1.02%)
Apr 25, 2011	78.32	78.38	77.49	77.95	192,995	-0.40(-0.51%)
Apr 21, 2011	78.00	78.42	77.68	78.35	203,806	+0.53(+0.68%)
Apr 20, 2011	77.60	77.89	77.20	77.82	224,563	+1.65(+2.17%)
Apr 19, 2011	75.32	76.27	75.32	76.17	158,846	+0.77(+1.02%)
Apr 18, 2011	75.73	75.73	74.64	75.40	354,094	-1.26(-1.64%)
Apr 15, 2011	76.19	76.71	75.57	76.66	162,411	+0.75(+0.99%)
Apr 14, 2011	75.03	76.11	74.70	75.90	175,146	+0.51(+0.68%)
Apr 13, 2011	75.63	76.01	74.81	75.39	177,540	+0.29(+0.38%)
Apr 12, 2011	76.51	76.59	74.59	75.10	972,341	-2.28(-2.94%)
Apr 11, 2011	79.25	79.25	77.19	77.38	257,813	-1.70(-2.15%)
Apr 08, 2011	79.19	79.63	78.62	79.08	132,038	+0.30(+0.38%)
Apr 07, 2011	78.58	79.06	78.09	78.78	127,581	+0.09(+0.11%)
Apr 06, 2011	80.02	80.14	78.41	78.69	227,424	-0.89(-1.12%)
Apr 05, 2011	79.31	79.98	79.21	79.58	206,431	+0.19(+0.24%)
Apr 04, 2011	79.69	79.78	79.26	79.39	301,300	+0.06(+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.