$93.81 +1.21 (%) Van Energy Idx Shs ETF - NYSEARCA

Aug. 31, 2015 | 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
8/28/201590.2893.7390.2892.60966,373
8/27/201588.9290.8787.0690.771,836,780
8/26/201584.2386.3183.7886.20713,820
8/25/201587.6288.1083.2883.402,123,530
8/24/201584.7487.9182.5084.471,648,630
8/21/201591.7392.3689.1489.20760,572
8/20/201594.3594.8392.3092.33677,501
8/19/201596.7796.8294.0294.51764,132
8/18/201597.6497.7596.7497.29388,157
8/17/201597.0698.2596.6897.66399,171
8/14/201597.9098.7597.3897.57492,567
8/13/201598.7198.9797.6797.77462,992
8/12/201597.1399.5596.7199.31497,154
8/11/201595.5197.6294.3197.59502,249
8/10/201594.8897.5894.5997.53474,868
8/7/201595.8296.6794.0794.36483,281
8/6/201594.1696.4393.4096.251,035,060
8/5/201596.1197.0994.4694.54711,213
8/4/201595.9996.9494.9495.34711,909
8/3/201596.9897.3895.5195.77903,375
7/31/201599.7199.7197.6697.82539,822
7/30/2015100.74101.0499.84100.32439,897
7/29/201599.26101.0198.84100.912,667,110
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
  • 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!