Indicators

Energy ETF Vanguard (NY: VDE )

132.69 +1.80 (+1.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	75.82	76.10	75.52	75.75	371,313	-0.29(-0.38%)
Feb 27, 2017	75.39	76.29	75.10	76.04	828,939	+0.76(+1.01%)
Feb 24, 2017	75.58	75.80	74.93	75.28	460,538	-0.85(-1.12%)
Feb 23, 2017	76.58	76.82	75.65	76.13	472,167	+0.30(+0.40%)
Feb 22, 2017	76.62	76.97	75.80	75.83	463,672	-1.28(-1.66%)
Feb 21, 2017	77.30	77.47	76.97	77.11	801,437	+0.57(+0.74%)
Feb 17, 2017		76.54	76.54	76.54	0	-0.49(-0.63%)
Feb 16, 2017	78.20	78.53	76.94	77.02	266,199	-1.09(-1.39%)
Feb 15, 2017	78.16	78.54	77.85	78.11	251,181	-0.32(-0.40%)
Feb 14, 2017	78.20	78.47	77.46	78.43	276,839	+0.31(+0.39%)
Feb 13, 2017	77.94	78.19	77.69	78.12	283,099	+0.08(+0.10%)
Feb 10, 2017	78.06	78.47	77.83	78.04	234,526	+0.59(+0.77%)
Feb 09, 2017	76.62	77.63	77.00	77.45	821,660	+0.83(+1.09%)
Feb 08, 2017	76.48	76.79	75.32	76.62	427,291	+0.05(+0.07%)
Feb 07, 2017	77.45	77.70	76.19	76.56	376,282	-1.19(-1.53%)
Feb 06, 2017	78.61	78.85	77.49	77.75	301,558	-0.75(-0.95%)
Feb 03, 2017	77.83	78.81	77.61	78.50	245,054	+0.77(+0.99%)
Feb 02, 2017	77.48	77.89	76.81	77.73	303,318	+0.47(+0.61%)

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.