$93.41 +0.05 (%) Vanguard Energy Shs ETF -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
5/27/201693.1993.4392.4093.41171,059
5/26/201694.4594.7493.1293.36207,936
5/25/201692.6394.0092.6393.90239,929
5/24/201692.1992.6191.5092.05195,910
5/23/201691.3892.1190.9591.72159,468
5/20/201691.7992.0891.0091.95192,152
5/19/201690.5591.5489.4691.36199,022
5/18/201692.5192.8590.9091.43248,337
5/17/201692.0693.3891.8592.59207,637
5/16/201691.3392.3791.3392.08229,916
5/13/201691.3391.9590.1990.40246,755
5/12/201692.3693.1090.9391.68188,748
5/11/201690.9792.3190.0891.44264,365
5/10/201689.8391.1889.7891.17165,084
5/9/201690.4690.4688.1889.33268,031
5/6/201690.4992.1790.2590.96163,477
5/5/201691.9492.5790.3091.07196,475
5/4/201691.6192.6189.9190.44277,660
5/3/201693.2293.3991.2791.78251,372
5/2/201694.5494.7093.1294.39390,422
4/29/201695.0095.9993.1794.64263,952
4/28/201695.6096.5794.4094.73235,073
4/27/201694.9396.4494.4696.19386,010
4/26/201693.3994.3092.9094.24234,547
4/25/201693.8693.8692.0992.76252,597
4/22/201692.6294.3292.6294.00401,538
4/21/201693.0893.5192.2592.43210,935
4/20/201691.5293.6791.2992.95287,323
4/19/201690.7192.1090.1792.03281,612
4/18/201686.7490.2186.3590.03372,464
4/15/201689.2389.3488.3088.56212,083
4/14/201689.8689.9889.1589.71295,574
4/13/201689.5889.9688.6089.62318,221
4/12/201686.9189.7986.6289.36356,498
4/11/201687.1887.5686.3386.34237,985
4/8/201686.2587.0186.0186.58198,646
4/7/201684.5885.3783.8584.59203,645
4/6/201683.9385.2083.2585.15345,924
4/5/201683.7683.7982.8483.19241,497
4/4/201684.3885.3183.5883.79318,141
4/1/201684.3784.7783.8984.46248,484
3/31/201685.4986.5085.3685.82210,053
3/30/201686.3486.7585.1785.70268,595
3/29/201684.0785.5783.4885.43418,850
3/28/201685.7285.7284.3285.09227,963
3/24/201683.6485.4983.2685.49244,030
3/23/201686.7987.0484.9284.96253,110
3/22/201686.8688.0086.8687.33194,701
3/21/201687.7488.2886.7287.64208,973
3/18/201689.5989.6687.8788.68398,243
3/17/201688.0089.3887.2288.65469,611
3/16/201686.0387.4185.6487.25291,064
3/15/201685.3685.4883.8485.46230,860
3/14/201686.2386.2584.9285.87262,066
3/11/201685.7387.0085.5086.59257,998
3/10/201684.3284.4982.6984.33257,845
3/9/201684.3485.6083.1784.54217,142
3/8/201686.6786.8082.7982.86444,992
3/7/201685.0687.3784.8387.26354,802
3/4/201684.5086.4083.4284.99509,540
3/3/201682.0083.9781.8683.81356,855
3/2/201679.4082.1979.0082.14393,983
3/1/201678.9780.0577.7479.84389,459
2/29/201679.3179.4977.9778.21495,449
2/26/201679.7279.8878.6478.91489,760
2/25/201677.9478.4276.6578.33663,820
2/24/201676.0078.3075.7378.18856,323
2/23/201679.5079.7477.2477.43545,462
2/22/201679.7080.4579.3380.07515,507
2/19/201677.8178.1776.6878.15434,573
2/18/201680.0380.1878.0778.53543,558
2/17/201678.3079.6977.4679.28741,786
2/16/201677.3877.7375.7776.865,786,680
2/12/201675.3576.5374.5776.18469,316
2/11/201673.1374.7772.2074.27674,238
2/10/201674.9376.4373.9474.60710,749
2/9/201675.8776.3573.7575.01541,687
2/8/201675.3677.2574.4276.84572,935
2/5/201677.8177.9676.3777.10492,630
2/4/201678.9580.2878.3778.78568,904
2/3/201677.3278.6974.2778.64720,509
2/2/201676.7877.8575.4575.79458,117
2/1/201678.6779.0477.2978.37494,453
1/29/201678.1180.0677.6579.98704,284
1/28/201678.7079.0276.3677.85768,008
1/27/201675.7277.5674.5275.46670,306
1/26/201674.3075.8973.3575.89642,905
1/25/201675.2976.9072.9272.971,031,100
1/22/201676.2677.2074.8276.62918,747
1/21/201670.9874.2570.6273.391,067,280
1/20/201672.0072.2168.6471.101,299,080
1/19/201675.6075.8872.0773.21890,969
1/15/201674.2675.6673.6475.07927,449
1/14/201674.7077.9473.6577.261,009,020
1/13/201676.6077.2673.3174.041,430,390
1/12/201676.6676.8873.5775.61973,367
1/11/201677.5177.5674.5075.43856,485
1/8/201678.8378.8376.8477.18814,634
1/7/201678.7280.4077.8178.17992,517
1/6/201681.5581.6079.5780.17770,503
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center