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 (%)
Jul 31, 2023	119.11	120.60	118.90	120.35	404,322	+2.34(+1.99%)
Jul 28, 2023	117.56	118.11	116.35	118.01	287,040	+0.57(+0.49%)
Jul 27, 2023	118.94	119.39	117.14	117.44	1,197,981	-0.85(-0.72%)
Jul 26, 2023	117.20	118.73	117.08	118.28	696,981	-0.02(-0.02%)
Jul 25, 2023	117.30	118.89	116.87	118.31	491,526	+0.70(+0.59%)
Jul 24, 2023	116.27	118.44	116.27	117.61	525,004	+1.86(+1.61%)
Jul 21, 2023	115.24	115.78	114.71	115.75	402,929	+0.92(+0.80%)
Jul 20, 2023	114.52	115.08	113.89	114.83	507,852	+1.27(+1.12%)
Jul 19, 2023	113.08	114.37	112.85	113.56	1,356,503	+0.50(+0.44%)
Jul 18, 2023	111.47	114.06	111.31	113.06	700,363	+1.43(+1.28%)
Jul 17, 2023	111.26	112.06	110.93	111.63	1,798,716	+0.00(+0.00%)
Jul 14, 2023	114.10	114.10	111.40	111.63	1,927,709	-3.00(-2.62%)
Jul 13, 2023	115.06	115.90	113.76	114.63	480,449	-0.45(-0.39%)
Jul 12, 2023	115.11	115.80	114.46	115.09	544,575	+0.92(+0.80%)
Jul 11, 2023	112.17	114.32	112.07	114.17	838,583	+2.53(+2.27%)
Jul 10, 2023	110.57	111.81	110.49	111.64	294,471	+0.79(+0.71%)
Jul 07, 2023	107.86	111.79	107.80	110.85	380,842	+2.48(+2.29%)
Jul 06, 2023	109.73	110.41	107.45	108.37	521,572	-2.56(-2.31%)
Jul 05, 2023	112.20	112.20	110.32	110.93	1,013,632	-0.56(-0.50%)

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.