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 27, 2013	84.34	84.44	84.02	84.30	192,096	-0.22(-0.27%)
Sep 26, 2013	84.60	84.79	84.22	84.52	116,989	+0.04(+0.04%)
Sep 25, 2013	84.67	84.79	84.49	84.49	90,070	+0.03(+0.04%)
Sep 24, 2013	84.16	85.00	84.07	84.45	70,271	+0.15(+0.17%)
Sep 23, 2013	84.37	84.67	84.10	84.30	122,266	-0.39(-0.46%)
Sep 20, 2013	85.52	85.60	84.55	84.70	220,996	-0.68(-0.80%)
Sep 19, 2013	85.52	85.89	85.24	85.38	117,703	-0.12(-0.14%)
Sep 18, 2013	84.59	85.84	84.27	85.49	102,760	+0.91(+1.08%)
Sep 17, 2013	84.13	84.79	84.13	84.58	67,142	+0.47(+0.56%)
Sep 16, 2013	84.40	84.66	84.02	84.11	92,935	+0.00(+0.00%)
Sep 13, 2013	84.24	84.43	83.96	84.11	225,763	+0.02(+0.03%)
Sep 12, 2013	84.53	84.60	84.02	84.09	93,753	-0.45(-0.53%)
Sep 11, 2013	83.97	84.54	83.62	84.54	86,024	+0.60(+0.71%)
Sep 10, 2013	84.12	84.12	83.27	83.95	181,549	+0.04(+0.05%)
Sep 09, 2013	83.21	83.97	83.21	83.90	86,909	+0.92(+1.11%)
Sep 06, 2013	83.17	83.53	82.45	82.99	57,272	+0.08(+0.10%)
Sep 05, 2013	82.73	83.24	82.73	82.90	99,565	+0.29(+0.35%)
Sep 04, 2013	82.07	82.81	81.89	82.61	241,973	+0.49(+0.60%)

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.