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 28, 2012	73.73	73.76	73.14	73.58	193,104	-0.34(-0.46%)
Sep 27, 2012	73.39	74.09	73.18	73.92	147,367	+1.02(+1.41%)
Sep 26, 2012	73.29	73.38	72.68	72.90	323,302	-0.76(-1.03%)
Sep 25, 2012	74.64	74.85	73.59	73.65	198,773	-0.81(-1.09%)
Sep 24, 2012	74.28	74.70	74.24	74.46	123,803	-0.42(-0.56%)
Sep 21, 2012	75.30	75.38	74.80	74.88	228,246	+0.16(+0.21%)
Sep 20, 2012	73.90	74.86	73.57	74.73	189,063	+0.25(+0.33%)
Sep 19, 2012	75.21	75.21	74.48	74.48	248,422	-0.66(-0.88%)
Sep 18, 2012	75.47	75.59	74.71	75.14	237,140	-0.69(-0.91%)
Sep 17, 2012	76.31	76.68	75.60	75.83	233,458	-0.68(-0.89%)
Sep 14, 2012	75.92	77.09	75.73	76.51	312,493	+1.14(+1.52%)
Sep 13, 2012	74.11	75.66	73.62	75.36	452,239	+1.43(+1.94%)
Sep 12, 2012	73.98	74.15	73.68	73.93	163,296	+0.34(+0.46%)
Sep 11, 2012	73.08	73.75	73.08	73.60	147,001	+0.74(+1.01%)
Sep 10, 2012	73.12	73.54	72.83	72.86	144,275	-0.36(-0.50%)
Sep 07, 2012	72.14	73.24	72.14	73.23	173,066	+1.26(+1.75%)
Sep 06, 2012	70.96	72.44	70.96	71.97	140,386	+1.44(+2.04%)
Sep 05, 2012	70.64	70.91	70.36	70.53	203,862	-0.14(-0.20%)

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.