Indicators

Energy ETF Vanguard (NY: VDE )

129.87 +0.91 (+0.71%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	74.65	74.77	72.36	72.36	325,695	-1.86(-2.50%)
Feb 27, 2018	75.37	75.99	74.21	74.22	251,183	-1.04(-1.38%)
Feb 26, 2018	75.07	75.43	74.78	75.26	262,161	+0.45(+0.61%)
Feb 23, 2018	73.60	74.87	73.44	74.81	193,586	+1.64(+2.25%)
Feb 22, 2018				73.17	251,641	+0.79(+1.09%)
Feb 21, 2018	73.44	74.08	72.36	72.38	238,081	-1.18(-1.61%)
Feb 20, 2018	74.11	74.66	73.30	73.56	207,427	-0.43(-0.58%)
Feb 16, 2018		73.99	73.99	73.99	0	-0.17(-0.24%)
Feb 15, 2018	74.57	74.57	73.38	74.17	309,399	-0.13(-0.17%)
Feb 14, 2018	72.40	74.52	72.15	74.29	330,692	+1.20(+1.64%)
Feb 13, 2018	73.05	73.40	72.74	73.09	322,519	-0.33(-0.44%)
Feb 12, 2018	73.07	74.17	72.84	73.42	571,113	+1.30(+1.81%)
Feb 09, 2018	73.08	73.17	69.76	72.12	932,431	-0.10(-0.14%)
Feb 08, 2018	74.67	74.99	72.17	72.22	592,277	-2.41(-3.24%)
Feb 07, 2018	76.17	76.52	74.60	74.64	373,244	-1.39(-1.83%)
Feb 06, 2018	73.87	76.52	73.60	76.03	1,081,256	+0.65(+0.86%)
Feb 05, 2018	77.53	78.26	74.08	75.37	1,042,040	-3.12(-3.98%)
Feb 02, 2018	80.55	80.83	78.11	78.50	698,840	-3.53(-4.30%)

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.