Vanguard Energy ETF $134.20

down -0.25


22/4/2014 06:40 PM  |  NYSEARCA : VDE
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
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
3/31/2014128.99129.15128.00128.41146,005
3/28/2014127.00128.57127.00128.37103,703
3/27/2014125.52126.96125.34126.7894,658
3/26/2014126.86127.00125.47125.62109,575
3/25/2014125.64126.39125.64126.17110,927
3/24/2014125.95126.40124.98125.14175,041
3/21/2014125.78126.38125.45125.50102,200
3/20/2014124.09125.18123.50125.02108,212
3/19/2014125.65125.65123.77124.42104,669
3/18/2014124.58125.76124.52125.4585,134
3/17/2014124.18124.60123.82124.35103,664
3/14/2014123.37123.82123.21123.56119,901
3/13/2014124.74124.74122.82123.21136,285
3/12/2014123.57124.78123.43124.45105,848
3/11/2014126.07126.09124.00124.3295,081
3/10/2014125.71125.99124.93125.9594,843
3/7/2014126.00126.00125.27125.69107,573
3/6/2014124.77125.54124.66125.44101,636
3/5/2014125.65125.69124.35124.65129,760
3/4/2014125.69126.37125.28125.98104,398
3/3/2014124.51125.91124.14124.58178,766
2/28/2014124.64125.81124.57125.29136,906
2/27/2014124.37124.72123.72124.57121,750
2/26/2014125.38125.45124.17124.54111,741
2/25/2014125.24125.52124.36125.28208,206
2/24/2014123.74126.33123.74125.421,284,810
2/21/2014124.28124.37123.34123.3893,700
2/20/2014123.26124.37123.16124.1093,691
2/19/2014123.08124.48123.08123.22120,411
2/18/2014123.05123.49122.72123.31144,732
2/14/2014121.32122.94121.19122.69101,400
2/13/2014119.67121.38119.51121.0099,822
2/12/2014120.63121.10120.26120.37231,056
2/11/2014118.88120.75118.73120.40138,241
2/10/2014119.50119.51118.28118.69494,134
2/7/2014118.75119.54118.18119.44107,117
2/6/2014116.60118.41116.60118.20268,918
2/5/2014117.39117.39116.17116.33372,747
2/4/2014116.95117.84116.75117.50261,456
2/3/2014118.64119.01116.31116.54298,235
1/31/2014118.82119.67118.10118.68169,484
1/30/2014120.79120.83119.61120.36206,346
1/29/2014119.81120.88119.22120.07145,864
1/28/2014119.95120.90119.74120.72118,904
1/27/2014120.64120.69118.99119.69605,121
1/24/2014122.07122.27120.30120.30216,264
1/23/2014123.91123.93122.36122.98209,215
1/22/2014124.23124.51123.67124.42123,662
1/21/2014123.85124.09122.88123.77153,572
1/17/2014123.36124.14122.80123.06111,818
1/16/2014122.75123.18122.25123.17118,987
1/15/2014123.63123.63122.86123.00124,821
1/14/2014122.15123.34122.15123.33138,262
1/13/2014123.88124.03121.65121.82216,247
1/10/2014124.11124.26123.37124.23147,873
1/9/2014124.54124.63123.01124.02158,137
1/8/2014125.21125.21124.00124.45158,447
1/7/2014124.70125.32124.05125.26157,724
1/6/2014124.82124.82123.73124.29192,129
1/3/2014124.97125.30124.01124.32134,317
1/2/2014125.98126.10124.20124.62247,080
12/31/2013125.68126.57125.37126.43199,741
12/30/2013126.50126.59125.32125.43183,498
12/27/2013126.25126.48125.71126.38169,053
12/26/2013125.04125.75124.98125.66145,709
12/24/2013124.06124.80124.03124.7463,700
12/23/2013124.47124.79123.86123.90105,094
12/20/2013123.61124.20123.43123.85110,182
12/19/2013125.00125.74124.74125.54177,282
12/18/2013123.92125.44122.84125.33148,300
12/17/2013124.02124.17122.93123.46419,264
12/16/2013123.76124.62123.39124.15135,326
12/13/2013123.06123.17122.42122.93195,277
12/12/2013122.66123.89122.55123.40156,791
12/11/2013124.68124.68122.51122.81178,773
12/10/2013124.69125.36124.46124.58154,003
12/9/2013125.36125.39124.45124.98448,486
12/6/2013125.63125.75124.47124.90138,594
12/5/2013124.61125.03124.25124.4657,481
12/4/2013125.08125.55123.98124.93100,839
12/3/2013124.64125.63124.51125.3294,816
12/2/2013125.09125.73124.17124.9394,776
11/29/2013125.45125.94124.64124.9342,419
11/27/2013125.79126.25124.50125.0483,894
11/26/2013126.32126.67125.49126.0661,455
Trading Center