Indicators

Energy ETF Vanguard (NY: VDE )

132.76 +1.87 (+1.43%)

Streaming Delayed Price Updated: 3:21 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	71.62	71.72	70.41	70.75	151,461	-0.51(-0.71%)
Jan 30, 2012	71.19	71.27	70.30	71.26	201,966	-0.40(-0.56%)
Jan 27, 2012	71.33	71.90	71.33	71.66	184,519	-0.06(-0.09%)
Jan 26, 2012	73.25	73.27	71.46	71.72	233,295	-1.16(-1.59%)
Jan 25, 2012	71.81	73.01	71.00	72.88	209,008	+0.97(+1.35%)
Jan 24, 2012	71.60	71.97	71.20	71.91	178,989	-0.21(-0.30%)
Jan 23, 2012	71.74	72.30	71.58	72.13	151,919	+0.66(+0.92%)
Jan 20, 2012	71.52	71.80	71.00	71.46	127,348	-0.06(-0.09%)
Jan 19, 2012	71.57	71.81	71.25	71.53	152,340	+0.27(+0.38%)
Jan 18, 2012	70.02	71.31	69.77	71.26	129,712	+1.16(+1.65%)
Jan 17, 2012	70.75	70.75	69.89	70.10	147,779	+0.48(+0.69%)
Jan 13, 2012	69.63	69.68	69.00	69.62	245,539	-0.47(-0.66%)
Jan 12, 2012	70.47	70.63	69.79	70.09	153,404	-0.58(-0.82%)
Jan 11, 2012	71.44	71.46	70.46	70.67	501,098	-0.91(-1.27%)
Jan 10, 2012	71.95	72.15	71.43	71.57	197,648	+0.61(+0.86%)
Jan 09, 2012	70.83	71.13	70.63	70.96	169,294	+0.27(+0.38%)
Jan 06, 2012	71.51	71.51	70.57	70.69	180,678	-0.43(-0.61%)
Jan 05, 2012	71.07	71.18	70.26	71.13	169,040	-0.30(-0.42%)

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.