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 29, 2017	73.67	73.86	73.34	73.86	489,574	+0.02(+0.03%)
Sep 28, 2017	73.96	74.28	73.58	73.83	131,776	+0.11(+0.15%)
Sep 27, 2017			73.04	73.72	256,649	+0.28(+0.38%)
Sep 26, 2017	73.18	73.57	73.08	73.44	359,299	-0.09(-0.13%)
Sep 25, 2017	72.60	73.66	72.60	73.53	482,317	+1.22(+1.68%)
Sep 22, 2017	71.89	72.51	71.89	72.32	170,238	+0.32(+0.44%)
Sep 21, 2017	71.92	72.14	71.65	72.00	266,586	-0.05(-0.08%)
Sep 20, 2017	71.65	72.25	71.53	72.05	541,630	+0.64(+0.90%)
Sep 19, 2017	71.22	71.55	71.19	71.41	340,381	+0.18(+0.25%)
Sep 18, 2017	70.69	71.23	70.65	71.23	522,106	+0.39(+0.55%)
Sep 15, 2017	70.91	70.91	70.37	70.84	331,688	+0.10(+0.14%)
Sep 14, 2017	70.55	71.24	70.49	70.74	323,979	+0.37(+0.53%)
Sep 13, 2017	69.48	70.44	69.48	70.37	322,147	+0.99(+1.43%)
Sep 12, 2017	68.96	69.59	68.92	69.38	235,393	+0.49(+0.71%)
Sep 11, 2017	68.44	68.95	68.33	68.88	323,119	+0.69(+1.01%)
Sep 08, 2017	68.83	68.84	67.83	68.20	364,770	-0.79(-1.14%)
Sep 07, 2017	68.94	69.20	68.52	68.99	292,588	+0.00(+0.00%)
Sep 06, 2017	68.24	69.13	68.06	68.99	349,869	+1.12(+1.66%)
Sep 05, 2017	67.77	68.20	67.36	67.86	491,348	+0.34(+0.51%)

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.