Indicators

Energy ETF Vanguard (NY: VDE )

127.90 +0.21 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.59	78.59	78.59	0	-0.29(-0.36%)
Dec 28, 2017	78.75	78.91	78.63	78.88	180,477	+0.10(+0.13%)
Dec 27, 2017	79.04	79.09	78.61	78.77	221,550	-0.31(-0.39%)
Dec 26, 2017	78.36	79.16	78.36	79.08	242,142	+0.80(+1.02%)
Dec 22, 2017	78.09	78.58	77.82	78.28	343,119	+0.26(+0.34%)
Dec 21, 2017	76.39	78.28	76.34	78.02	437,051	+1.62(+2.12%)
Dec 20, 2017	75.52	76.48	75.24	76.40	402,397	+1.15(+1.53%)
Dec 19, 2017	75.52	75.75	75.11	75.25	218,999	+0.02(+0.03%)
Dec 18, 2017	74.75	75.55	74.73	75.22	260,679	+0.71(+0.96%)
Dec 15, 2017	75.06	75.10	74.43	74.51	282,618	-0.10(-0.14%)
Dec 14, 2017	74.75	75.18	74.60	74.61	238,833	-0.33(-0.45%)
Dec 13, 2017	75.11	75.24	74.76	74.95	232,836	-0.09(-0.12%)
Dec 12, 2017	75.54	75.68	75.03	75.03	330,929	-0.31(-0.41%)
Dec 11, 2017	74.78	75.71	74.78	75.34	185,096	+0.63(+0.85%)
Dec 08, 2017	74.32	74.84	74.12	74.71	158,139	+0.68(+0.92%)
Dec 07, 2017	73.78	74.18	73.65	74.03	221,555	+0.30(+0.41%)
Dec 06, 2017	74.72	74.72	73.67	73.73	224,689	-1.18(-1.58%)
Dec 05, 2017	75.25	75.53	74.83	74.91	243,573	-0.34(-0.45%)
Dec 04, 2017	75.42	76.52	75.36	75.25	332,956	-0.11(-0.15%)

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.