$100.40 +0.96 (%) Van Energy Idx Shs ETF - NYSEARCA

Jul. 29, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDE historical data

Date Open High Low Close Volume
7/28/201596.9299.8896.6299.44683,469
7/27/201597.0297.6996.0896.49825,973
7/24/2015100.15100.1597.6097.98510,636
7/23/2015100.45101.0299.28100.05586,527
7/22/2015100.64101.13100.06100.20610,199
7/21/2015101.00102.00100.72101.04393,541
7/20/2015102.33102.58100.78100.91687,848
7/17/2015103.49103.49101.98102.32435,925
7/16/2015104.14104.45103.45103.61230,202
7/15/2015105.32105.57103.35103.71301,340
7/14/2015104.47105.91104.34105.69216,931
7/13/2015104.17104.86103.98104.62379,224
7/10/2015104.20104.64103.47103.99274,139
7/9/2015104.12104.86103.51103.55327,399
7/8/2015104.46105.14102.59103.09713,317
7/7/2015104.19105.54102.50105.28478,052
7/6/2015104.32105.23103.81104.17361,060
7/2/2015105.73106.36105.54105.71220,475
7/1/2015107.10107.42105.00105.29777,825
6/30/2015107.25107.48106.35106.95222,613
6/29/2015107.01107.60106.29106.37494,548
6/26/2015108.01108.36107.44108.33264,884
6/25/2015109.30109.41108.12108.13353,673
6/24/2015109.76110.36109.27109.35168,002
6/23/2015109.33110.15109.30110.04175,802
6/22/2015109.40109.67108.71109.58375,060
6/19/2015108.93109.40108.38108.47282,262
6/18/2015109.96110.31109.42109.52539,718
6/17/2015110.53110.87109.09109.58997,634
6/16/2015109.24109.85108.66109.79189,070
6/15/2015108.41109.50108.13108.95250,386
6/12/2015109.80109.96109.10109.28190,805
6/11/2015111.01111.44110.43110.56170,360
6/10/2015110.64111.28110.64110.99196,584
6/9/2015110.24110.86109.55109.55200,965
6/8/2015109.79110.32109.32109.61251,976
6/5/2015108.95111.03108.77110.12265,447
6/4/2015110.21110.38109.11109.29353,199
6/3/2015111.37112.01110.66110.76269,244
6/2/2015110.98112.02110.55111.53221,564
6/1/2015111.26111.29110.54110.74251,800
5/29/2015111.10111.61110.72111.05282,985
5/28/2015111.09111.29110.33111.06293,060
5/27/2015111.69112.49110.86111.51289,490
5/26/2015112.56112.80111.24111.64423,194
5/22/2015114.84114.84113.00113.49187,673
5/21/2015113.48114.17113.08113.97216,560
5/20/2015113.11113.24112.19112.89264,286
5/19/2015113.56113.56112.48112.64337,985
5/18/2015114.06114.32113.45114.20249,380
5/15/2015113.21114.52112.88114.16214,593
5/14/2015114.33114.88113.58113.74300,552
5/13/2015115.03115.23113.48113.85240,600
5/12/2015113.63114.79113.34114.25269,542
5/11/2015115.90115.95113.52113.63315,969
5/8/2015114.76115.83113.48115.70185,983
5/7/2015115.02115.02113.08113.90307,003
5/6/2015116.79117.08114.64115.21295,019
5/5/2015117.99118.46115.55115.64249,341
5/4/2015117.64117.93116.43116.89631,983
5/1/2015117.21117.40116.30117.25259,639
4/30/2015117.76117.88116.28116.99304,296
4/29/2015116.10117.41115.47117.30337,477
4/28/2015115.72116.36115.25116.22257,290
4/27/2015116.26116.60115.45115.59421,166
4/24/2015116.18116.18115.21115.68280,335
4/23/2015116.02117.28115.99116.53264,181
4/22/2015115.32116.07114.42115.64221,415
4/21/2015116.25116.71114.50114.90263,562
4/20/2015116.07117.43116.03116.25213,407
4/17/2015116.48116.48114.85115.73307,086
4/16/2015116.89117.85115.87116.77318,734
4/15/2015115.21117.39114.92117.16358,960
4/14/2015112.93114.75112.93114.42237,379
4/13/2015113.66113.95112.22112.37337,781
4/10/2015113.01113.48112.68113.27199,407
4/9/2015111.36112.96111.36112.75290,484
4/8/2015112.55112.93111.00111.07346,020
4/7/2015111.71112.88111.56112.18246,916
4/6/2015110.39112.54110.01111.96319,414
4/2/2015109.14110.50108.90109.84295,091
4/1/2015109.81110.50109.32109.54226,495
3/31/2015109.32110.06108.62109.28443,564
3/30/2015108.94110.38108.94110.182,342,760
3/27/2015108.46108.58107.57107.93323,793
3/26/2015109.93110.44108.44108.86322,052
3/25/2015108.18109.68108.09108.91317,494
3/24/2015108.59108.59107.56107.60243,765
3/23/2015108.75109.58108.27108.31246,850
3/20/2015108.07109.22107.91108.48314,917
3/19/2015107.62108.05106.90107.19214,813
3/18/2015105.29109.52105.07108.94397,994
3/17/2015105.94106.31105.22105.87413,321
3/16/2015104.68106.43104.20106.38510,585
3/13/2015105.00105.30104.00105.23544,650
3/12/2015106.54106.93105.66105.75331,503
3/11/2015106.20106.73105.51106.28415,768
3/10/2015106.92107.19105.92105.98514,621
3/9/2015108.27109.31107.48107.53317,044
3/6/2015109.49109.88107.97108.28500,239
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!