$103.47 +0.55 (%) Vanguard Energy Shs - NYSE ARCA

Jan. 20, 2017 | 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
1/20/2017103.78104.00103.12103.47127,772
1/19/2017103.48103.64102.65102.92184,149
1/18/2017103.35103.94103.24103.55165,128
1/17/2017103.35104.23103.35103.91244,648
1/13/2017103.21103.68103.12103.25153,261
1/12/2017104.77104.77103.20103.59151,785
1/11/2017103.30104.25102.97104.13390,608
1/10/2017103.93104.05102.93102.95221,771
1/9/2017104.83105.00103.77103.89252,693
1/6/2017105.78106.10104.83105.56198,336
1/5/2017106.23106.36104.98105.59310,085
1/4/2017106.01106.17105.40105.88272,271
1/3/2017105.69106.69104.69105.91602,512
12/30/2016104.75105.42104.27104.68289,666
12/29/2016105.00105.27104.09104.88182,780
12/28/2016106.39106.55105.05105.13200,450
12/27/2016106.01106.60106.01106.22203,938
12/23/2016105.86106.14105.70105.93106,961
12/22/2016105.62106.30105.50106.10179,931
12/21/2016105.86106.10105.29105.67282,899
12/20/2016106.16106.41105.25105.53303,186
12/19/2016106.15106.17105.41105.67249,868
12/16/2016106.39106.39105.59106.11373,786
12/15/2016104.64105.78104.05105.50340,124
12/14/2016106.85107.22104.83105.06423,138
12/13/2016108.00108.83106.67108.16384,636
12/12/2016109.06109.08106.53106.86381,682
12/9/2016106.37106.42105.72106.30215,968
12/8/2016105.43105.98104.73105.92296,444
12/7/2016104.54105.34104.31105.19236,598
12/6/2016103.82104.88103.29104.63170,042
12/5/2016104.70105.45104.20104.62294,567
12/2/2016103.60104.19103.06103.73182,755
12/1/2016105.00105.50103.41103.59505,232
11/30/2016101.47104.05101.18103.25566,767
11/29/201696.9398.1996.6597.62227,605
11/28/2016100.94100.9598.8398.98223,578
11/25/2016100.64100.7599.98100.5387,130
11/23/2016100.24101.2999.89101.06217,065
11/21/201699.63100.6599.59100.61598,481
11/18/201698.2798.6797.6698.24178,392
11/17/201699.1199.8197.4897.76206,276
11/16/201698.8399.4298.0398.31207,123
11/15/201697.2299.0897.0999.02276,051
11/14/201695.6596.3294.8396.28184,669
11/11/201696.9196.9194.9095.76305,867
11/10/201697.0098.1096.6197.26389,740
11/9/201693.7897.5693.7896.99399,405
11/8/201694.4895.6794.3195.09230,381
11/7/201694.3194.9394.0994.90219,615
11/4/201693.0493.8192.2792.90211,977
11/3/201693.1993.7292.6093.37188,221
11/2/201693.3093.5391.9093.04355,909
11/1/201694.5895.0793.0894.14234,741
10/31/201694.9995.3093.9194.07148,196
10/28/201695.7596.9094.8095.26207,536
10/27/201696.7396.8395.9095.95136,063
10/26/201695.2396.7295.1096.28237,682
10/25/201696.6297.8096.0896.1497,136
10/24/201697.3097.5295.8096.88141,472
10/21/201697.1297.3796.6197.23130,167
10/20/201697.4898.1896.8097.84220,385
10/19/201697.1798.6797.1797.93174,587
10/18/201697.1597.3496.1696.54106,424
10/17/201696.4696.9995.7296.20132,563
10/14/201697.7398.0696.5996.72159,226
10/13/201696.9997.6795.9697.23177,370
10/12/201697.8798.1697.0097.77163,725
10/11/201699.1199.1997.7598.27158,860
10/10/201697.7699.8298.6399.43148,274
10/7/201698.3698.7597.4997.76172,293
10/6/201698.4698.8497.4998.33145,775
10/5/201697.5698.5797.5698.13272,287
10/4/201697.7598.0096.2396.60211,686
10/3/201697.7297.8396.7997.52281,691
9/30/201696.9098.1996.4097.69368,857
9/29/201696.2897.4095.4696.36392,651
9/28/201692.3796.3991.8496.27456,753
9/27/201692.0092.2491.0292.07303,303
9/26/201693.7093.9392.6092.67246,430
9/23/201693.9194.8292.5893.01228,696
9/22/201695.1495.5694.3794.49305,989
9/21/201692.7694.1792.7094.12352,152
9/20/201692.8193.2591.9892.02660,117
9/19/201694.3394.4793.4193.44232,727
9/16/201693.0093.8092.8693.49201,405
9/15/201693.3594.8693.3594.24174,816
9/14/201694.0995.2192.8993.17242,261
9/13/201696.1296.1294.0494.36265,947
9/12/201695.7597.6495.4897.27189,303
9/9/201698.4298.5296.4196.41149,981
9/8/201698.1499.5497.7199.37309,524
9/7/201697.5997.8497.0897.62152,468
9/6/201696.0897.3196.0397.25169,472
9/2/201695.4396.0895.2795.75172,362
9/1/201694.6794.9093.9694.74201,971
8/31/201695.9896.1094.4895.06286,024
8/30/201697.1397.5196.1496.41153,830
8/29/201695.8596.9695.8596.82100,385
8/26/201696.5797.4595.7296.20136,816
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center