Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Energy ETF Vanguard (NY: VDE )

123.64 +0.61 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	91.61	94.02	90.79	91.69	1,472,379	-2.16(-2.30%)
Jun 29, 2022	98.56	98.92	93.54	93.85	1,372,623	-3.30(-3.40%)
Jun 28, 2022	96.80	98.70	95.71	97.15	1,546,058	+2.52(+2.66%)
Jun 27, 2022	92.99	95.28	92.72	94.63	1,472,251	+2.82(+3.07%)
Jun 24, 2022	91.75	93.63	90.62	91.81	1,561,168	+1.53(+1.69%)
Jun 23, 2022	94.35	94.95	88.80	90.28	1,891,488	-3.50(-3.74%)
Jun 22, 2022	93.09	95.67	92.73	93.78	2,605,877	-4.36(-4.45%)
Jun 21, 2022	95.76	98.80	95.69	98.15	1,722,844	+4.73(+5.06%)
Jun 17, 2022	98.38	99.08	92.24	93.42	2,839,170	-5.52(-5.58%)
Jun 16, 2022	102.31	102.63	98.17	98.94	2,194,913	-5.90(-5.62%)
Jun 15, 2022	106.63	107.40	102.99	104.84	1,483,503	-2.01(-1.88%)
Jun 14, 2022	109.23	110.29	105.43	106.85	1,083,168	-0.08(-0.08%)
Jun 13, 2022	109.34	109.75	104.80	106.93	2,340,505	-6.12(-5.42%)
Jun 10, 2022	113.75	115.35	111.63	113.05	1,379,309	-1.88(-1.64%)
Jun 09, 2022	116.57	117.25	114.89	114.93	948,364	-2.67(-2.27%)
Jun 08, 2022	118.18	118.98	116.96	117.61	1,256,415	-0.13(-0.11%)
Jun 07, 2022	114.04	117.75	113.85	117.73	1,132,782	+3.70(+3.24%)
Jun 06, 2022	114.59	114.71	113.29	114.04	624,030	+0.07(+0.06%)
Jun 03, 2022	112.72	114.29	112.63	113.97	769,407	+1.43(+1.27%)
Jun 02, 2022	111.91	113.33	111.42	112.53	781,660	-0.24(-0.21%)
Jun 01, 2022	112.21	113.60	111.01	112.77	962,710	+2.11(+1.90%)
May 31, 2022	114.09	114.86	110.12	110.66	1,476,427	-1.80(-1.60%)
May 27, 2022	109.76	112.50	109.53	112.46	819,823	+2.16(+1.96%)
May 26, 2022	109.61	111.18	109.61	110.30	1,009,148	+1.44(+1.32%)
May 25, 2022	106.76	109.06	106.69	108.85	873,050	+2.40(+2.26%)
May 24, 2022	104.85	106.88	104.03	106.45	893,924	+0.34(+0.32%)
May 23, 2022	104.31	106.44	103.76	106.12	954,983	+2.94(+2.85%)
May 20, 2022	103.71	104.97	101.05	103.18	717,377	+0.46(+0.44%)
May 19, 2022	100.82	104.40	100.61	102.72	823,393	-0.32(-0.31%)
May 18, 2022	106.57	106.64	101.72	103.04	908,443	-2.77(-2.61%)
May 17, 2022	105.73	106.40	104.61	105.81	1,122,995	+1.50(+1.44%)
May 16, 2022	102.01	105.40	102.01	104.31	1,182,343	+2.58(+2.54%)
May 13, 2022	99.94	102.18	99.71	101.72	774,818	+3.34(+3.40%)
May 12, 2022	97.78	98.47	95.38	98.38	960,963	+0.31(+0.32%)
May 11, 2022	98.61	101.54	97.87	98.07	1,006,435	+1.17(+1.21%)
May 10, 2022	97.50	99.44	94.74	96.91	4,865,958	+0.71(+0.74%)
May 09, 2022	102.89	103.03	95.80	96.19	1,434,159	-8.94(-8.51%)
May 06, 2022	103.74	105.22	101.55	105.14	1,009,306	+2.58(+2.52%)
May 05, 2022	104.97	105.06	100.39	102.56	1,185,512	-1.72(-1.65%)
May 04, 2022	101.99	104.49	100.64	104.27	1,581,420	+4.14(+4.13%)
May 03, 2022	97.33	100.59	97.33	100.14	1,166,302	+2.98(+3.06%)
May 02, 2022	95.38	97.33	94.79	97.16	1,412,957	+1.10(+1.14%)
Apr 29, 2022	98.92	99.39	95.64	96.07	1,100,463	-2.58(-2.62%)
Apr 28, 2022	96.14	99.47	94.24	98.65	1,365,590	+2.98(+3.11%)
Apr 27, 2022	94.89	96.60	93.13	95.67	1,782,203	+1.41(+1.49%)
Apr 26, 2022	94.87	96.89	94.00	94.27	1,334,303	+0.01(+0.01%)
Apr 25, 2022	94.34	94.78	90.70	94.26	2,009,836	-3.16(-3.24%)
Apr 22, 2022	99.53	101.02	97.26	97.42	873,752	-2.59(-2.59%)
Apr 21, 2022	104.14	104.59	99.63	100.01	1,087,008	-3.43(-3.32%)
Apr 20, 2022	103.33	103.99	102.25	103.44	639,254	+0.50(+0.49%)
Apr 19, 2022	103.24	104.30	102.26	102.94	906,266	-1.02(-0.98%)
Apr 18, 2022	103.14	104.50	102.56	103.96	1,565,496	+1.62(+1.59%)
Apr 14, 2022	101.42	103.13	101.27	102.34	863,881	+0.42(+0.41%)
Apr 13, 2022	101.49	102.13	99.83	101.92	941,633	+1.59(+1.58%)
Apr 12, 2022	100.37	102.05	100.09	100.33	934,321	+1.66(+1.68%)
Apr 11, 2022	100.56	100.57	98.42	98.67	1,299,455	-3.01(-2.96%)
Apr 08, 2022	99.30	101.93	99.12	101.68	1,812,327	+2.66(+2.68%)
Apr 07, 2022	98.37	99.34	96.43	99.02	770,284	+1.25(+1.28%)
Apr 06, 2022	98.39	99.17	97.26	97.77	1,002,679	+0.49(+0.51%)
Apr 05, 2022	99.21	100.68	97.19	97.28	915,307	-1.63(-1.65%)
Apr 04, 2022	99.69	99.83	97.93	98.91	965,816	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Energy ETF Vanguard (NY: VDE )

Historical Prices