Indicators

Energy ETF Vanguard (NY: VDE )

128.96 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.85	45.86	43.68	43.75	1,416,021	-2.56(-5.54%)
Nov 27, 2020	46.64	46.98	45.96	46.31	696,785	-0.54(-1.14%)
Nov 25, 2020	47.47	47.53	46.51	46.85	1,464,969	-1.04(-2.16%)
Nov 24, 2020	47.06	48.05	46.73	47.89	2,163,290	+2.31(+5.07%)
Nov 23, 2020	43.19	45.63	43.19	45.58	2,326,483	+3.05(+7.17%)
Nov 20, 2020	42.70	42.91	42.28	42.53	862,698	-0.26(-0.62%)
Nov 19, 2020	41.83	42.87	41.39	42.79	2,056,004	+0.72(+1.71%)
Nov 18, 2020	43.65	43.85	42.07	42.07	1,696,693	-1.19(-2.74%)
Nov 17, 2020	42.25	43.26	41.70	43.26	1,432,644	+0.49(+1.15%)
Nov 16, 2020	41.84	42.84	41.34	42.77	1,917,244	+2.56(+6.38%)
Nov 13, 2020	39.02	40.37	38.93	40.20	1,037,606	+1.45(+3.74%)
Nov 12, 2020	39.42	39.97	38.38	38.75	1,036,057	-1.38(-3.44%)
Nov 11, 2020	40.91	40.91	39.73	40.13	1,305,427	-0.24(-0.59%)
Nov 10, 2020	39.99	40.40	39.09	40.37	1,948,849	+1.13(+2.89%)
Nov 09, 2020	38.64	39.97	38.03	39.24	2,705,072	+4.86(+14.13%)
Nov 06, 2020	35.14	35.66	34.30	34.38	728,442	-0.75(-2.12%)
Nov 05, 2020	35.13	35.84	35.02	35.13	750,194	+0.09(+0.25%)
Nov 04, 2020	35.12	35.88	34.15	35.04	1,156,925	-0.05(-0.15%)
Nov 03, 2020	35.87	35.90	34.77	35.09	1,042,317	-0.17(-0.47%)

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.