Indicators

Energy ETF Vanguard (NY: VDE )

127.90 +0.21 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	54.64	54.81	54.20	54.62	214,251	+0.09(+0.17%)
Feb 25, 2010	53.74	54.56	53.29	54.53	310,787	+0.01(+0.02%)
Feb 24, 2010	54.26	54.73	54.03	54.51	217,219	+0.34(+0.63%)
Feb 23, 2010	54.92	55.01	53.99	54.17	249,470	-0.96(-1.75%)
Feb 22, 2010	56.09	56.09	55.05	55.13	223,992	-0.78(-1.40%)
Feb 19, 2010	55.53	56.09	55.32	55.91	198,364	+0.20(+0.36%)
Feb 18, 2010	55.31	55.83	55.06	55.71	187,137	+0.33(+0.59%)
Feb 17, 2010	55.64	55.74	55.05	55.39	279,759	-0.09(-0.16%)
Feb 16, 2010	55.03	55.62	54.85	55.47	299,212	+1.31(+2.41%)
Feb 12, 2010	53.70	54.17	54.17	54.17	296,019	-0.12(-0.22%)
Feb 11, 2010	53.28	54.32	53.05	54.28	198,609	+0.93(+1.74%)
Feb 10, 2010	53.57	53.66	52.51	53.36	341,522	-0.18(-0.34%)
Feb 09, 2010	53.12	54.18	53.01	53.54	348,534	+1.08(+2.06%)
Feb 08, 2010	52.89	53.57	52.45	52.45	263,105	-0.41(-0.78%)
Feb 05, 2010	52.90	53.13	51.41	52.87	729,100	-0.09(-0.18%)
Feb 04, 2010	54.71	54.74	52.92	52.96	318,985	-2.33(-4.21%)
Feb 03, 2010	55.56	55.99	55.11	55.29	239,178	-0.53(-0.95%)
Feb 02, 2010	55.21	55.82	54.79	55.82	332,244	+0.89(+1.61%)

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.