Indicators

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	111.95	114.80	111.64	114.11	394,184	+1.82(+1.62%)
Apr 27, 2023	111.73	112.57	110.80	112.29	283,686	+0.60(+0.53%)
Apr 26, 2023	112.72	113.55	111.10	111.69	381,277	-1.48(-1.31%)
Apr 25, 2023	114.56	114.67	112.66	113.18	360,036	-2.44(-2.11%)
Apr 24, 2023	113.42	116.14	113.42	115.62	357,094	+1.81(+1.59%)
Apr 21, 2023	114.98	114.98	113.31	113.80	252,980	-0.68(-0.60%)
Apr 20, 2023	114.17	114.50	113.26	114.48	416,265	-1.11(-0.96%)
Apr 19, 2023	114.86	115.73	114.29	115.60	410,746	-0.43(-0.37%)
Apr 18, 2023	115.42	116.32	114.81	116.03	302,802	+0.30(+0.26%)
Apr 17, 2023	116.86	117.19	115.32	115.72	338,611	-1.37(-1.17%)
Apr 14, 2023	117.12	117.87	116.47	117.09	605,451	+0.10(+0.08%)
Apr 13, 2023	116.23	117.35	115.93	116.99	535,920	+0.72(+0.62%)
Apr 12, 2023	117.10	117.32	116.01	116.27	811,581	+0.01(+0.01%)
Apr 11, 2023	115.56	116.97	115.15	116.26	638,188	+1.04(+0.91%)
Apr 10, 2023	114.44	116.48	114.44	115.22	330,325	+0.87(+0.76%)
Apr 06, 2023	115.91	115.91	114.12	114.35	348,901	-1.72(-1.48%)
Apr 05, 2023	114.80	116.08	113.77	116.06	490,955	+1.56(+1.36%)
Apr 04, 2023	117.02	117.09	113.44	114.50	783,934	-2.28(-1.95%)

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.