Indicators

Energy ETF Vanguard (NY: VDE )

131.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.25	49.96	48.17	48.33	1,179,365	-1.55(-3.12%)
Jan 28, 2021	49.72	50.55	49.29	49.88	907,376	+0.50(+1.01%)
Jan 27, 2021	49.09	50.73	48.43	49.39	1,708,605	-0.56(-1.12%)
Jan 26, 2021	51.41	52.24	49.91	49.95	911,701	-1.08(-2.12%)
Jan 25, 2021	51.05	51.25	50.10	51.03	1,330,761	-0.48(-0.93%)
Jan 22, 2021	50.54	51.63	50.11	51.51	1,012,461	-0.17(-0.33%)
Jan 21, 2021	53.28	53.45	51.15	51.68	1,996,835	-1.84(-3.43%)
Jan 20, 2021	53.92	53.94	52.97	53.52	1,227,164	+0.09(+0.17%)
Jan 19, 2021	53.07	53.76	52.86	53.43	1,182,542	+1.00(+1.91%)
Jan 15, 2021	53.64	53.66	51.87	52.42	1,785,265	-2.10(-3.84%)
Jan 14, 2021	53.16	55.05	53.16	54.52	1,318,710	+1.67(+3.16%)
Jan 13, 2021	53.55	53.55	52.52	52.85	1,158,437	-0.48(-0.90%)
Jan 12, 2021	52.11	53.60	51.79	53.33	3,822,374	+1.89(+3.68%)
Jan 11, 2021	49.62	51.62	49.28	51.44	1,081,008	+0.80(+1.58%)
Jan 08, 2021	51.32	51.34	50.21	50.64	1,058,410	-0.16(-0.31%)
Jan 07, 2021	50.51	51.27	49.97	50.80	2,242,840	+0.84(+1.69%)
Jan 06, 2021	49.38	50.46	48.77	49.96	1,903,792	+1.49(+3.08%)
Jan 05, 2021	46.70	49.70	46.70	48.46	2,422,046	+2.18(+4.70%)

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.