Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	70.02	71.77	69.94	71.69	386,270	+1.45(+2.07%)
Dec 28, 2012	70.91	70.97	70.11	70.24	253,521	-1.13(-1.58%)
Dec 27, 2012	71.56	71.59	70.49	71.37	234,266	-0.16(-0.23%)
Dec 26, 2012	72.07	72.21	71.42	71.53	164,737	-0.18(-0.25%)
Dec 24, 2012	72.22	72.22	71.68	71.71	102,629	-0.64(-0.88%)
Dec 21, 2012	72.19	72.55	71.92	72.35	172,526	-0.77(-1.05%)
Dec 20, 2012	72.60	73.12	72.48	73.12	163,245	+0.51(+0.70%)
Dec 19, 2012	73.21	73.31	72.60	72.61	161,763	-0.47(-0.65%)
Dec 18, 2012	71.93	73.27	71.70	73.09	199,119	+1.28(+1.78%)
Dec 17, 2012	71.28	71.81	71.28	71.81	224,137	+0.62(+0.87%)
Dec 14, 2012	71.11	71.33	70.91	71.19	209,391	-0.26(-0.37%)
Dec 13, 2012	72.02	72.02	71.12	71.45	165,747	-0.65(-0.90%)
Dec 12, 2012	72.08	72.74	71.93	72.10	132,393	+0.23(+0.32%)
Dec 11, 2012	71.74	72.17	71.68	71.87	173,181	+0.36(+0.51%)
Dec 10, 2012	71.48	71.80	71.35	71.51	415,797	-0.08(-0.11%)
Dec 07, 2012	71.29	71.59	71.06	71.58	174,384	+0.44(+0.62%)
Dec 06, 2012	70.92	71.15	70.66	71.14	150,778	+0.24(+0.34%)
Dec 05, 2012	70.54	71.27	70.43	70.90	224,767	+0.65(+0.93%)

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.