Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	120.01	120.61	119.64	120.08	365,528	+0.51(+0.43%)
Feb 28, 2024	119.97	120.87	119.08	119.57	572,003	-0.25(-0.21%)
Feb 27, 2024	120.39	120.82	119.30	119.82	370,814	-0.44(-0.37%)
Feb 26, 2024	119.84	121.00	119.12	120.26	288,410	+0.39(+0.33%)
Feb 23, 2024	119.57	120.25	118.69	119.87	445,020	-0.77(-0.64%)
Feb 22, 2024	119.60	121.15	119.27	120.64	433,910	+0.11(+0.09%)
Feb 21, 2024	118.55	120.71	118.55	120.53	418,475	+2.36(+2.00%)
Feb 20, 2024	119.23	119.39	117.98	118.17	515,885	-1.11(-0.93%)
Feb 16, 2024	119.47	120.22	118.87	119.28	543,863	+0.05(+0.04%)
Feb 15, 2024	115.97	119.64	115.97	119.23	721,776	+3.27(+2.82%)
Feb 14, 2024	116.86	117.28	115.36	115.96	792,287	-0.11(-0.09%)
Feb 13, 2024	117.34	117.66	115.31	116.07	720,350	-1.26(-1.07%)
Feb 12, 2024	116.26	117.70	116.26	117.33	571,812	+1.32(+1.14%)
Feb 09, 2024	117.68	118.31	115.89	116.01	431,504	-1.67(-1.42%)
Feb 08, 2024	116.36	118.06	116.34	117.68	556,200	+1.25(+1.07%)
Feb 07, 2024	116.49	116.98	115.47	116.43	397,393	+0.20(+0.17%)
Feb 06, 2024	116.04	117.23	115.64	116.23	522,007	+0.63(+0.54%)
Feb 05, 2024	115.50	116.35	114.45	115.60	663,621	-0.43(-0.37%)
Feb 02, 2024	116.87	117.10	115.29	116.03	633,981	-0.21(-0.18%)

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.