Indicators

Energy ETF Vanguard (NY: VDE )

127.66 -1.31 (-1.01%)

Streaming Delayed Price Updated: 2:36 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	69.29	69.67	69.26	69.34	223,865	+0.01(+0.01%)
Dec 29, 2011	68.81	69.45	68.81	69.33	185,871	+0.72(+1.05%)
Dec 28, 2011	70.02	70.22	68.53	68.61	306,767	-1.38(-1.98%)
Dec 27, 2011	69.78	70.23	69.63	69.99	128,812	+0.20(+0.29%)
Dec 23, 2011	69.67	69.79	69.19	69.79	88,076	+1.32(+1.93%)
Dec 21, 2011	67.74	68.62	67.28	68.47	191,329	+0.83(+1.23%)
Dec 20, 2011	66.27	67.81	66.27	67.64	219,332	+2.62(+4.03%)
Dec 19, 2011	66.47	66.47	64.85	65.02	140,275	-1.23(-1.86%)
Dec 16, 2011	65.98	66.49	65.55	66.25	181,037	+0.81(+1.23%)
Dec 15, 2011	66.37	66.61	65.30	65.45	199,443	-0.18(-0.27%)
Dec 14, 2011	66.89	67.01	65.40	65.63	220,984	-2.00(-2.96%)
Dec 13, 2011	68.65	69.69	67.16	67.63	118,552	-0.65(-0.95%)
Dec 12, 2011	69.24	69.24	67.34	68.28	213,317	-1.67(-2.39%)
Dec 09, 2011	68.56	70.21	68.56	69.95	134,569	+1.71(+2.51%)
Dec 08, 2011	69.90	70.14	68.10	68.24	207,768	-2.04(-2.91%)
Dec 07, 2011	70.80	70.80	69.73	70.28	196,809	-0.62(-0.88%)
Dec 06, 2011	70.82	71.44	70.29	70.90	270,420	+0.08(+0.11%)
Dec 05, 2011	71.09	71.70	70.24	70.82	198,566	+0.81(+1.15%)
Dec 02, 2011	70.82	70.97	69.85	70.02	191,972	+0.05(+0.08%)

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.