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 )

124.17 -0.17 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	131.45	131.87	130.59	130.67	344,915	+0.74(+0.57%)
Jul 30, 2024	128.07	130.29	128.07	129.93	512,262	+1.92(+1.50%)
Jul 29, 2024	129.28	129.39	127.06	128.01	282,143	-1.19(-0.92%)
Jul 26, 2024	128.64	129.75	128.08	129.20	255,497	+0.55(+0.43%)
Jul 25, 2024	126.63	129.26	126.29	128.65	328,407	+1.83(+1.44%)
Jul 24, 2024	127.41	128.11	126.12	126.82	575,014	-0.22(-0.17%)
Jul 23, 2024	128.56	128.62	126.77	127.04	239,228	-1.91(-1.48%)
Jul 22, 2024	129.11	129.63	128.17	128.95	318,755	-0.66(-0.51%)
Jul 19, 2024	130.78	131.54	129.35	129.61	195,456	-1.45(-1.11%)
Jul 18, 2024	130.94	132.51	130.38	131.06	299,638	+0.11(+0.08%)
Jul 17, 2024	130.41	132.01	130.07	130.95	240,748	+1.01(+0.78%)
Jul 16, 2024	128.87	130.07	128.16	129.94	325,096	+0.52(+0.40%)
Jul 15, 2024	128.22	130.41	127.69	129.42	378,957	+2.10(+1.65%)
Jul 12, 2024	127.70	127.95	126.47	127.32	310,611	+0.37(+0.29%)
Jul 11, 2024	125.37	127.08	124.80	126.95	266,677	+1.61(+1.28%)
Jul 10, 2024	124.48	125.46	124.08	125.34	280,976	+0.84(+0.67%)
Jul 09, 2024	124.53	125.84	124.15	124.50	220,525	-1.14(-0.91%)
Jul 08, 2024	125.40	126.65	125.15	125.64	267,821	-0.51(-0.40%)
Jul 05, 2024	128.10	128.12	125.68	126.15	256,363	-2.13(-1.66%)
Jul 03, 2024	127.75	128.89	127.64	128.28	176,558	+0.59(+0.46%)
Jul 02, 2024	128.80	128.85	126.92	127.69	338,744	+0.13(+0.10%)

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