Van Energy Idx Shs ETF $141.28

down -0.19


27/8/2014 12:21 PM  |  NYSEARCA : VDE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
8/26/2014140.99142.22140.87141.47110,055
8/25/2014140.10140.86139.94140.80107,690
8/22/2014140.02140.02138.92139.48134,379
8/21/2014140.31140.70139.73140.3389,029
8/20/2014139.84140.37139.25140.27129,167
8/19/2014139.21140.25139.17139.93117,256
8/18/2014139.10139.26138.30138.92258,751
8/15/2014138.00138.62137.33138.46158,256
8/14/2014138.39138.52137.23137.48107,564
8/13/2014138.32138.90137.74138.27112,353
8/12/2014138.39138.52137.17137.74250,884
8/11/2014139.35140.11138.68138.77313,339
8/8/2014136.58138.68136.32138.59160,296
8/7/2014137.70138.01135.65136.22160,594
8/6/2014135.68138.68135.68137.19270,949
8/5/2014139.22139.22135.88136.73273,104
8/4/2014137.54140.01136.98139.75191,112
8/1/2014138.03138.54136.28137.48337,993
7/31/2014141.01141.04138.47138.58226,151
7/30/2014143.47143.87141.55142.02152,119
7/29/2014143.24143.69142.80142.8394,368
7/28/2014143.54143.65142.36143.28484,864
7/25/2014144.28144.33143.44143.59115,741
7/24/2014144.88145.25144.32144.72127,944
7/23/2014144.00144.64143.46144.58103,351
7/22/2014143.30144.11143.30143.75151,597
7/21/2014142.17142.75141.84142.64401,498
7/18/2014142.37142.81141.68142.44165,881
7/17/2014143.99144.43141.77141.93131,181
7/16/2014142.47144.12142.47144.10119,922
7/15/2014142.46142.59141.03141.94204,557
7/14/2014142.15142.89142.10142.68102,797
7/11/2014142.35142.39141.08141.37207,787
7/10/2014143.00143.11141.89142.55118,161
7/9/2014143.50144.09143.14144.05123,281
7/8/2014143.07143.43142.53143.14180,932
7/7/2014144.36144.36143.07143.31395,705
7/3/2014144.36144.58143.69144.57180,792
7/2/2014144.14144.33143.57143.89249,999
7/1/2014144.49144.72143.79144.13279,281
6/30/2014143.70144.04143.14143.96111,487
6/27/2014143.36143.81143.00143.7984,622
6/26/2014143.69143.76142.37143.74120,727
6/25/2014142.09143.64141.77143.60167,564
6/24/2014145.60145.60142.32142.54264,280
6/20/2014144.35145.19144.07145.14220,512
6/19/2014143.00143.78142.51143.78113,278
6/18/2014141.80142.86141.44142.82165,222
6/17/2014141.75141.77140.91141.75184,414
6/16/2014141.52142.22141.33141.92607,629
6/13/2014140.17141.24139.47141.24141,974
6/12/2014140.00140.77139.63139.85149,203
6/11/2014138.34139.56138.16139.3089,065
6/10/2014138.90139.07138.45138.7674,738
6/9/2014138.90139.69138.61138.97358,443
6/6/2014138.01138.94137.96138.7977,602
6/5/2014137.03137.78136.30137.5589,891
6/4/2014136.87136.92136.30136.7558,138
6/3/2014136.23136.99136.10136.8263,916
6/2/2014136.97137.04136.00136.30104,094
5/30/2014136.77136.77135.95136.6560,139
5/29/2014136.07136.82135.52136.7772,431
5/28/2014135.44136.10135.13135.6993,773
5/27/2014135.47135.74134.90135.40128,142
5/23/2014135.59135.81135.07135.1383,601
5/22/2014135.60136.08135.30135.3391,007
5/21/2014134.50135.73134.50135.5561,715
5/20/2014134.19134.51133.75133.97338,618
5/19/2014133.82134.71133.65134.32106,493
5/16/2014134.17134.17133.29133.8677,140
5/15/2014135.56135.56133.13134.19110,476
5/13/2014135.49135.92135.33135.8085,251
5/12/2014135.26135.37134.52135.32177,208
5/8/2014136.37136.37134.49134.50127,420
5/7/2014136.15136.77135.24136.53134,962
5/6/2014135.44136.17135.38135.53120,467
5/5/2014134.25135.66134.06135.45113,133
5/2/2014134.36135.66134.00134.84252,380
5/1/2014134.73134.95134.05134.31277,402
4/30/2014134.72134.95133.83134.92172,537
4/29/2014134.85136.01134.84134.85240,439
4/28/2014134.50134.50133.08134.23152,980
4/25/2014134.47134.76133.52133.97132,824
4/24/2014135.20135.31134.51134.68100,145
4/23/2014134.23135.22134.20134.79112,786
4/22/2014134.04134.58133.54134.20132,508
4/21/2014133.80134.47133.38134.45178,648
4/17/2014132.49133.93132.29133.62121,082
4/16/2014131.58132.44131.41132.43133,065
4/15/2014129.08130.81128.70130.79276,703
4/14/2014128.28129.49127.88129.1892,785
4/11/2014127.17128.33127.17127.5675,348
4/10/2014129.40130.00127.63127.8997,322
4/9/2014129.28129.73128.26129.70205,700
4/8/2014127.90129.13127.71128.94107,496
4/7/2014129.47129.47127.60127.63142,296
4/4/2014131.26131.33129.48129.64113,512
4/3/2014129.79130.69129.66130.1686,510
4/2/2014128.97129.79128.87129.65138,855
4/1/2014128.76129.14128.38129.14110,399
Trading Center