Indicators

Energy ETF Vanguard (NY: VDE )

125.37 -0.28 (-0.22%)

Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.23	43.69	42.44	43.35	1,507,719	-0.20(-0.47%)
May 28, 2020	44.85	44.89	43.37	43.55	896,812	-1.22(-2.73%)
May 27, 2020	44.92	45.14	43.55	44.78	1,492,507	+0.53(+1.20%)
May 26, 2020	44.36	44.69	44.08	44.25	2,460,816	+1.23(+2.86%)
May 22, 2020	43.01	43.05	42.11	43.01	963,120	-0.21(-0.49%)
May 21, 2020	44.15	44.24	42.89	43.23	2,139,320	-0.67(-1.52%)
May 20, 2020	43.15	44.00	42.91	43.89	1,540,232	+1.71(+4.06%)
May 19, 2020	43.67	43.67	42.20	42.18	2,353,860	-1.29(-2.97%)
May 18, 2020	42.52	43.71	42.27	43.47	2,694,148	+3.23(+8.03%)
May 15, 2020	40.33	41.12	39.77	40.24	1,164,797	+0.03(+0.08%)
May 14, 2020	39.21	40.62	38.19	40.20	913,185	+0.36(+0.91%)
May 13, 2020	41.60	41.60	39.54	39.84	1,733,006	-1.94(-4.65%)
May 12, 2020	42.92	43.04	41.77	41.78	1,735,361	-0.78(-1.82%)
May 11, 2020	42.91	43.11	42.33	42.56	1,731,013	-0.68(-1.56%)
May 08, 2020	42.28	43.27	42.10	43.23	1,777,293	+1.90(+4.59%)
May 07, 2020	41.54	42.18	41.09	41.34	913,118	+0.93(+2.30%)
May 06, 2020	41.85	42.02	40.36	40.41	1,747,626	-1.14(-2.74%)
May 05, 2020	43.34	43.57	41.34	41.55	1,802,770	+0.08(+0.18%)
May 04, 2020	39.53	41.57	39.16	41.47	1,672,455	+1.37(+3.41%)

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.