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 (%)
Nov 29, 2019	64.39	64.55	63.97	64.17	172,319	-0.69(-1.07%)
Nov 27, 2019	64.75	65.03	64.35	64.86	354,930	+0.24(+0.37%)
Nov 26, 2019	65.55	65.55	64.51	64.62	386,021	-0.79(-1.21%)
Nov 25, 2019	65.13	65.47	64.93	65.42	504,886	+0.25(+0.38%)
Nov 22, 2019	65.48	65.78	65.08	65.16	516,719	-0.19(-0.29%)
Nov 21, 2019	64.59	65.47	64.40	65.36	543,580	+1.02(+1.58%)
Nov 20, 2019	63.72	64.85	63.31	64.34	358,848	+0.63(+1.00%)
Nov 19, 2019	64.55	64.55	63.69	63.70	504,277	-1.07(-1.65%)
Nov 18, 2019	65.32	65.45	64.51	64.77	485,341	-0.92(-1.40%)
Nov 15, 2019	65.40	65.92	65.35	65.69	240,888	+0.54(+0.83%)
Nov 14, 2019	65.40	65.73	64.86	65.15	230,088	-0.18(-0.27%)
Nov 13, 2019	65.41	65.64	65.11	65.32	222,262	-0.48(-0.72%)
Nov 12, 2019	66.32	66.70	65.42	65.80	244,626	-0.38(-0.57%)
Nov 11, 2019	65.96	66.42	65.70	66.18	238,390	-0.45(-0.68%)
Nov 08, 2019	66.43	66.68	65.86	66.63	314,363	-0.26(-0.39%)
Nov 07, 2019	66.59	67.19	66.41	66.89	268,465	+1.02(+1.55%)
Nov 06, 2019	67.25	67.38	65.71	65.87	424,883	-1.60(-2.38%)
Nov 05, 2019	67.42	67.93	67.09	67.47	368,694	+0.26(+0.39%)
Nov 04, 2019	65.79	67.40	65.73	67.21	733,858	+2.14(+3.29%)

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.