Indicators

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	128.14	128.14	125.20	125.61	527,239	-2.54(-1.98%)
Sep 28, 2023	127.69	128.91	127.25	128.15	402,025	+0.13(+0.11%)
Sep 27, 2023	126.36	128.47	125.88	128.01	1,037,539	+3.20(+2.56%)
Sep 26, 2023	124.68	125.51	124.24	124.81	517,430	-0.69(-0.55%)
Sep 25, 2023	123.78	125.61	125.08	125.50	1,143,265	+1.73(+1.40%)
Sep 22, 2023	124.39	125.37	123.73	123.77	384,877	+0.27(+0.22%)
Sep 21, 2023	125.92	126.30	123.38	123.50	695,672	-1.81(-1.45%)
Sep 20, 2023	125.81	127.28	125.21	125.31	804,734	-1.14(-0.90%)
Sep 19, 2023	128.71	128.75	125.74	126.46	367,085	-1.16(-0.91%)
Sep 18, 2023	127.92	128.35	126.86	127.62	514,611	+0.73(+0.57%)
Sep 15, 2023	127.74	128.62	126.76	126.89	472,128	-1.60(-1.25%)
Sep 14, 2023	128.28	129.04	128.06	128.49	553,127	+1.50(+1.18%)
Sep 13, 2023	128.25	128.48	126.37	127.00	410,184	-1.03(-0.81%)
Sep 12, 2023	126.28	128.24	126.25	128.03	471,796	+2.90(+2.31%)
Sep 11, 2023	127.45	127.99	124.61	125.14	1,909,321	-1.71(-1.35%)
Sep 08, 2023	126.16	127.60	126.10	126.85	423,524	+1.30(+1.03%)
Sep 07, 2023	125.82	126.60	125.28	125.55	325,207	-0.19(-0.15%)
Sep 06, 2023	125.65	126.47	124.84	125.74	419,894	-0.02(-0.02%)
Sep 05, 2023	126.01	127.08	125.70	125.76	394,343	+0.52(+0.42%)

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.