Indicators

Energy ETF Vanguard (NY: VDE )

130.97 -0.86 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.88	85.94	84.79	85.09	356,368	-0.16(-0.19%)
Sep 27, 2018	85.46	85.61	84.93	85.25	210,014	+0.15(+0.18%)
Sep 26, 2018	85.60	85.91	85.00	85.10	155,333	-0.91(-1.05%)
Sep 25, 2018	86.00	86.42	85.76	86.01	213,802	+0.46(+0.54%)
Sep 24, 2018	84.79	85.85	84.79	85.55	322,247	+1.34(+1.59%)
Sep 21, 2018	84.07	84.49	83.67	84.20	229,633	+0.53(+0.63%)
Sep 20, 2018	84.02	84.36	83.59	83.67	148,749	+0.02(+0.02%)
Sep 19, 2018	83.26	83.96	83.26	83.66	116,691	+0.39(+0.46%)
Sep 18, 2018	83.07	83.81	83.07	83.27	151,258	+0.67(+0.81%)
Sep 17, 2018	82.76	83.22	82.44	82.60	502,790	+0.06(+0.08%)
Sep 14, 2018	82.09	82.88	82.08	82.54	176,421	+0.44(+0.54%)
Sep 13, 2018	82.07	82.32	81.48	82.10	352,346	-0.08(-0.10%)
Sep 12, 2018	82.24	82.93	82.15	82.18	220,945	+0.47(+0.58%)
Sep 11, 2018	80.62	82.07	80.50	81.70	167,955	+0.97(+1.20%)
Sep 10, 2018	81.07	81.51	80.70	80.74	143,921	-0.03(-0.04%)
Sep 07, 2018	80.35	80.89	79.58	80.77	227,395	+0.02(+0.02%)
Sep 06, 2018	82.21	82.31	80.58	80.75	196,547	-1.67(-2.03%)
Sep 05, 2018	82.19	82.48	81.33	82.43	217,148	-0.19(-0.23%)

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.