Indicators

Energy ETF Vanguard (NY: VDE )

133.49 -1.07 (-0.80%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	133.41	133.97	132.13	133.49	407,476	-1.07(-0.80%)
Apr 25, 2024	133.76	134.95	132.70	134.56	366,044	+0.66(+0.49%)
Apr 24, 2024	133.11	134.05	132.53	133.90	643,332	+0.19(+0.14%)
Apr 23, 2024	132.42	133.83	131.79	133.71	651,644	+0.51(+0.38%)
Apr 22, 2024	131.65	133.96	130.54	133.20	395,033	+0.95(+0.72%)
Apr 19, 2024	130.71	133.05	130.69	132.25	537,970	+1.57(+1.20%)
Apr 18, 2024	131.52	131.91	130.25	130.68	443,564	-0.29(-0.22%)
Apr 17, 2024	131.30	132.53	130.21	130.97	400,797	-0.60(-0.46%)
Apr 16, 2024	132.24	132.79	130.45	131.57	865,385	-1.10(-0.83%)
Apr 15, 2024	134.56	135.21	132.45	132.67	675,020	-1.35(-1.01%)
Apr 12, 2024	137.03	137.92	133.36	134.02	884,951	-1.94(-1.43%)
Apr 11, 2024	136.76	136.76	134.30	135.96	451,800	-0.33(-0.24%)
Apr 10, 2024	135.46	136.74	134.91	136.29	499,575	+0.48(+0.35%)
Apr 09, 2024	136.32	136.75	134.91	135.81	551,686	-0.06(-0.04%)
Apr 08, 2024	136.82	137.14	135.54	135.87	737,443	-0.83(-0.61%)
Apr 05, 2024	135.70	137.17	134.94	136.70	427,941	+1.47(+1.09%)
Apr 04, 2024	135.60	136.03	134.73	135.23	537,658	-0.17(-0.13%)
Apr 03, 2024	134.78	135.57	134.47	135.40	616,401	+1.07(+0.80%)
Apr 02, 2024	133.21	134.46	132.57	134.33	528,760	+1.76(+1.33%)

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.