Indicators

Energy ETF Vanguard (NY: VDE )

130.72 -0.25 (-0.19%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	73.38	73.65	72.42	72.61	34,420	-0.45(-0.62%)
Sep 27, 2007	72.85	73.18	72.63	73.06	43,250	+0.86(+1.19%)
Sep 26, 2007	72.91	72.92	71.48	72.20	49,536	-0.02(-0.03%)
Sep 25, 2007	72.04	72.25	71.56	72.22	173,002	-0.78(-1.07%)
Sep 24, 2007	73.41	73.41	72.67	73.00	61,358	-0.50(-0.68%)
Sep 21, 2007	73.69	73.90	73.50	73.50	45,794	+0.45(+0.61%)
Sep 20, 2007	72.81	73.23	72.56	73.05	44,896	+0.23(+0.32%)
Sep 19, 2007	73.13	73.50	72.63	72.82	67,195	+0.54(+0.75%)
Sep 18, 2007	70.30	72.48	70.01	72.28	78,120	+2.02(+2.88%)
Sep 17, 2007	70.52	70.83	70.03	70.25	38,162	-0.17(-0.25%)
Sep 14, 2007	69.93	70.68	69.93	70.43	39,060	+0.21(+0.30%)
Sep 13, 2007	70.15	70.53	70.09	70.22	65,698	+0.48(+0.69%)
Sep 12, 2007	69.31	70.09	69.21	69.74	105,507	+0.71(+1.03%)
Sep 11, 2007	68.22	69.26	67.70	69.03	48,338	+1.02(+1.50%)
Sep 10, 2007	68.24	68.34	66.71	68.01	51,780	-0.39(-0.58%)
Sep 07, 2007	68.29	68.78	67.92	68.40	73,181	-1.01(-1.45%)
Sep 06, 2007	69.65	69.67	68.89	69.41	55,222	+0.56(+0.82%)
Sep 05, 2007	68.88	68.96	68.40	68.85	57,318	-0.17(-0.24%)

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.