$96.36 0.00 (%) Vanguard Energy Shs ETF -

Sep. 29, 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
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
8/25/201696.6096.8596.0996.4493,465
8/24/201696.6197.2096.4096.64197,173
8/23/201696.4797.3496.4797.06234,660
8/22/201696.5896.8395.9296.53156,430
8/19/201698.1198.1197.2897.60228,491
8/18/201696.8698.4096.8698.40282,186
8/17/201696.0396.5895.5896.48203,584
8/16/201696.0096.5495.4196.25218,735
8/15/201695.8096.2995.5296.01208,988
8/12/201694.9395.4894.6595.14148,613
8/11/201693.7495.0993.4494.62182,938
8/10/201694.6394.8593.0993.29168,589
8/9/201695.2795.2994.0694.41149,500
8/8/201694.2595.6294.0094.99387,134
8/5/201692.8793.7092.6293.66189,631
8/4/201692.2793.3992.1692.74215,598
8/3/201690.9092.6790.4992.66336,813
8/2/201690.8391.3689.2190.82441,879
8/1/201692.2592.3289.7990.11621,563
7/29/201691.2593.3690.8993.29505,581
7/28/201692.5292.9491.8192.37242,812
7/27/201693.6094.4692.1692.55373,723
7/26/201692.5093.6292.3993.56334,304
7/25/201694.3194.3892.6492.99298,703
7/22/201695.0095.1294.3894.95210,565
7/21/201695.5196.3894.5294.73168,778
7/20/201695.3496.1594.5495.70189,409
7/19/201696.1396.3495.5095.78111,187
7/18/201695.9496.4995.4296.45214,777
7/15/201696.9797.2896.0296.36227,006
7/14/201696.7797.0096.2296.44197,540
7/13/201696.7897.2495.1496.041,436,090
7/12/201695.5797.4795.5297.01399,715
7/11/201694.8395.2594.4494.45256,754
7/8/201694.2694.6893.4494.40336,903
7/7/201694.5895.3092.4593.08486,802
7/6/201693.2294.1692.4894.11462,076
7/5/201694.5094.7692.6193.58323,159
7/1/201695.0096.0994.9295.84164,385
6/30/201694.2595.1693.7595.12313,524
6/29/201693.3494.9593.2994.39317,538
6/28/201691.4392.5691.2492.51293,908
6/27/201691.8791.9089.2089.90537,472
6/24/201692.6394.2892.4692.81307,244
6/23/201695.7596.4495.4296.44127,211
6/22/201695.6595.7194.6994.76190,769
6/21/201694.0295.5593.7295.33188,311
6/20/201695.1995.6594.7794.87265,288
6/17/201693.6294.2293.4594.02271,510
6/16/201692.5793.0491.0892.96349,091
6/15/201693.1994.5092.7593.47200,534
6/14/201693.2494.1292.5093.68238,699
6/13/201693.5395.0293.0793.76191,675
6/10/201695.3095.8193.9594.24282,420
6/9/201696.1196.7995.6496.50164,380
6/8/201697.9198.2796.7397.07280,630
6/7/201695.5097.4395.5097.19254,144
6/6/201693.5695.1093.5595.06223,304
6/3/201693.0093.9492.1292.86243,244
6/2/201692.3793.1091.9593.10204,803
6/1/201692.2093.4791.7993.31234,433
5/31/201693.5094.4992.7393.03355,017
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center