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 30, 2010	55.71	55.91	54.73	55.28	170,326	+0.03(+0.05%)
Sep 29, 2010	54.67	55.50	54.56	55.25	209,684	+0.50(+0.92%)
Sep 28, 2010	54.46	54.87	53.85	54.75	119,322	+0.46(+0.84%)
Sep 27, 2010	54.60	54.78	54.29	54.30	100,128	-0.17(-0.32%)
Sep 24, 2010	53.90	54.67	53.74	54.47	126,087	+1.13(+2.11%)
Sep 23, 2010	53.31	53.79	53.10	53.34	113,703	-0.37(-0.68%)
Sep 22, 2010	54.04	54.56	53.67	53.71	161,397	-0.34(-0.63%)
Sep 21, 2010	54.11	54.37	53.69	54.05	211,536	-0.06(-0.11%)
Sep 20, 2010	53.45	54.26	53.11	54.11	123,455	+0.94(+1.76%)
Sep 17, 2010	53.18	53.63	53.02	53.18	254,660	-0.43(-0.80%)
Sep 15, 2010	53.30	53.61	53.01	53.60	118,418	-0.06(-0.11%)
Sep 14, 2010	53.60	54.06	53.46	53.66	135,272	-0.09(-0.17%)
Sep 13, 2010	53.87	53.95	53.49	53.76	102,744	+0.35(+0.66%)
Sep 10, 2010	53.07	53.50	53.07	53.40	74,524	+0.60(+1.14%)
Sep 09, 2010	53.39	53.45	52.68	52.80	59,738	+0.11(+0.22%)
Sep 08, 2010	52.33	52.94	52.33	52.69	116,207	+0.39(+0.75%)
Sep 07, 2010	52.78	52.79	52.18	52.29	78,507	-0.78(-1.47%)
Sep 03, 2010	52.98	53.31	52.69	53.08	82,376	+0.51(+0.98%)
Sep 02, 2010	52.25	52.57	51.92	52.56	68,169	+0.45(+0.86%)

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.