$77.10 -1.68 (%) Van Energy Idx Shs ETF - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
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
1/5/201683.0283.4382.0183.41424,199
1/4/201682.8983.7581.6883.11772,496
12/31/201582.2683.6282.1283.121,078,340
12/30/201582.9984.0582.7282.741,060,110
12/29/201584.5885.1783.5584.05862,154
12/28/201583.9584.0383.1083.471,160,740
12/24/201586.1386.1384.8985.19345,473
12/23/201583.3986.0083.3985.971,177,010
12/22/201582.1183.3481.7782.971,251,460
12/21/201582.1082.5781.0581.801,383,480
12/18/201583.4183.4181.8781.87922,162
12/17/201585.5785.7583.3583.38691,112
12/16/201586.2486.7184.6985.64648,054
12/15/201584.8086.6084.8086.23906,203
12/14/201583.2484.3982.1983.88929,952
12/11/201585.6085.6083.4183.491,030,020
12/10/201585.8187.7785.4686.57789,501
12/9/201585.0387.8084.7885.891,084,880
12/8/201584.1686.0483.0084.79959,465
12/7/201587.5187.5184.6685.841,198,130
12/4/201589.1189.9487.7189.37889,353
12/3/201592.3792.4889.6490.09598,672
12/2/201594.1594.5791.5691.85695,977
12/1/201594.1694.9194.0894.831,731,500
11/30/201594.0895.1393.8894.26464,389
11/27/201593.8394.2493.4893.81194,963
11/25/201594.6195.4193.9594.58310,046
11/24/201593.5695.7493.4895.32547,177
11/23/201592.2393.6391.7993.11465,515
11/20/201593.6094.0492.3892.47416,267
11/19/201594.3194.7892.8293.55530,899
11/18/201593.8094.9793.0894.85375,406
11/17/201594.0194.5393.0293.21336,605
11/16/201591.0394.4791.0094.42473,029
11/13/201591.5092.0390.1891.31366,758
11/12/201592.7893.2691.5591.68454,393
11/11/201595.9996.0693.7593.99365,190
11/10/201595.5096.7495.0196.01404,497
11/9/201596.4997.5695.3195.69370,211
11/6/201596.3397.0695.3596.77372,437
11/5/201597.7398.7396.8097.19454,407
11/4/201599.3799.4697.4698.18418,456
11/3/201597.4699.8597.1099.13755,716
10/30/201594.1795.4593.1794.50364,508
10/29/201592.8694.9092.8693.81384,124
10/28/201591.8194.0091.2493.39279,438
10/27/201591.3291.5090.3391.22415,665
10/26/201594.6694.6692.4192.44323,115
10/23/201594.6395.6493.9294.83421,467
10/22/201593.7395.1693.7395.00262,521
10/21/201594.2494.5493.1693.32233,154
10/20/201593.9995.0393.6594.59241,535
10/19/201595.3295.4993.7594.21203,083
10/16/201596.4396.7394.9896.20938,703
10/15/201594.1096.1693.6896.16689,444
10/14/201593.4094.8693.2994.53193,156
10/13/201593.7995.0693.3393.65327,098
10/12/201595.9196.0093.6994.56390,926
10/9/201597.0097.0095.2995.89377,590
10/8/201594.4196.9093.8596.59451,389
10/7/201594.6995.8492.6594.64531,231
10/6/201591.5194.0790.9493.47510,857
10/5/201589.8091.4189.4891.20416,500
10/2/201583.9788.4783.7888.47410,078
10/1/201585.7686.8184.1884.89486,438
9/30/201583.6685.0083.4484.76710,469
9/29/201583.5083.8882.2082.83865,685
9/28/201585.0985.6482.7982.82621,869
9/25/201586.7486.8285.3086.02284,603
9/24/201585.0086.4184.3485.86660,082
9/23/201587.3187.4085.4885.52439,191
9/22/201588.3989.7088.2188.77292,680
9/21/201590.0990.4089.2089.74338,768
9/18/201590.4290.6588.7989.23907,127
9/17/201592.0193.4491.1791.85798,647
9/16/201589.9991.9589.8891.88486,736
9/15/201588.4289.5488.4289.20423,041
9/14/201588.2588.6087.6888.15341,614
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center