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, 2006	51.67	52.29	51.44	52.05	138,431	+0.37(+0.71%)
Sep 28, 2006	51.95	52.34	51.61	51.69	32,624	-0.11(-0.22%)
Sep 27, 2006	51.44	51.89	50.85	51.80	51,631	+0.90(+1.77%)
Sep 26, 2006	50.02	50.98	49.87	50.90	89,943	+1.15(+2.31%)
Sep 25, 2006	49.19	50.13	48.68	49.75	108,350	-0.06(-0.12%)
Sep 22, 2006	50.35	50.38	49.61	49.81	97,126	-0.40(-0.80%)
Sep 21, 2006	49.91	50.59	49.89	50.21	76,025	+0.73(+1.47%)
Sep 20, 2006	50.42	50.78	49.40	49.48	72,134	-1.24(-2.44%)
Sep 19, 2006	51.56	51.79	50.31	50.72	43,998	-0.79(-1.53%)
Sep 18, 2006	50.74	51.81	50.54	51.50	45,345	+1.20(+2.38%)
Sep 15, 2006	50.08	50.61	49.99	50.31	54,774	-0.01(-0.01%)
Sep 14, 2006	51.39	51.55	50.06	50.32	182,280	-1.06(-2.06%)
Sep 13, 2006	50.74	51.70	50.74	51.37	426,668	+1.06(+2.10%)
Sep 12, 2006	50.63	51.14	50.04	50.32	64,651	-0.36(-0.71%)
Sep 11, 2006	51.89	51.89	50.56	50.68	464,232	-1.80(-3.43%)
Sep 08, 2006	53.62	53.81	52.41	52.47	178,988	-1.09(-2.03%)
Sep 07, 2006	53.32	53.77	53.11	53.56	270,128	-0.03(-0.06%)
Sep 06, 2006	54.65	54.83	53.59	53.60	196,647	-1.80(-3.26%)
Sep 05, 2006	54.79	55.41	54.79	55.40	82,011	+0.68(+1.25%)

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.