Indicators

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	70.65	71.17	70.35	70.81	305,072	+0.14(+0.20%)
Jul 28, 2017	70.48	71.45	70.44	70.67	198,307	-0.19(-0.26%)
Jul 27, 2017	70.18	70.86	69.81	70.86	292,115	+0.66(+0.94%)
Jul 26, 2017	70.45	70.98	69.93	70.19	372,502	+0.06(+0.09%)
Jul 25, 2017	69.76	70.61	69.76	70.13	269,767	+1.02(+1.48%)
Jul 24, 2017	69.45	69.46	68.99	69.11	327,010	-0.23(-0.33%)
Jul 21, 2017	69.82	70.11	69.18	69.34	195,278	-0.64(-0.91%)
Jul 20, 2017	70.74	70.95	69.86	69.98	229,659	-0.36(-0.51%)
Jul 19, 2017	69.11	70.41	69.11	70.33	478,205	+1.15(+1.67%)
Jul 18, 2017	69.92	69.92	68.92	69.18	201,942	-0.42(-0.61%)
Jul 17, 2017	69.51	70.06	69.47	69.60	180,375	-0.03(-0.04%)
Jul 14, 2017	69.28	69.80	69.23	69.63	203,460	+0.35(+0.51%)
Jul 13, 2017	68.92	69.28	68.55	69.28	233,487	+0.37(+0.54%)
Jul 12, 2017	69.40	69.64	68.63	68.91	388,225	+0.25(+0.36%)
Jul 11, 2017	68.34	68.96	67.96	68.66	260,741	+0.36(+0.53%)
Jul 10, 2017	67.86	68.46	67.67	68.30	450,839	+0.34(+0.49%)
Jul 07, 2017	67.89	68.07	67.14	67.96	585,261	-0.16(-0.23%)
Jul 06, 2017	69.07	69.30	67.99	68.12	506,779	-0.81(-1.18%)
Jul 05, 2017	70.02	70.45	68.70	68.93	301,165	-1.56(-2.21%)

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.