Energy ETF Vanguard (NY: VDE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2021	68.69	68.69	67.51	68.23	1,069,009	-0.35(-0.51%)
Jul 22, 2021	69.24	69.33	67.93	68.58	1,725,868	-0.77(-1.11%)
Jul 21, 2021	68.24	69.96	68.21	69.35	1,419,618	+2.43(+3.63%)
Jul 20, 2021	66.01	67.57	65.42	66.92	3,834,811	+1.07(+1.62%)
Jul 19, 2021	65.95	66.80	64.94	65.85	3,126,734	-2.55(-3.73%)
Jul 16, 2021	71.01	71.01	68.22	68.40	1,309,753	-1.99(-2.83%)
Jul 15, 2021	70.63	71.56	70.05	70.39	1,247,197	-1.01(-1.41%)
Jul 14, 2021	74.07	74.83	71.15	71.40	1,097,497	-2.35(-3.19%)
Jul 13, 2021	73.99	74.39	73.30	73.75	925,146	-0.63(-0.85%)
Jul 12, 2021	73.69	74.84	73.17	74.38	2,738,099	-0.08(-0.11%)
Jul 09, 2021	73.88	74.60	73.01	74.46	639,521	+1.55(+2.13%)
Jul 08, 2021	71.75	73.62	71.64	72.91	884,918	-0.23(-0.31%)
Jul 07, 2021	74.30	75.07	72.32	73.14	983,763	-1.32(-1.77%)
Jul 06, 2021	76.99	76.99	74.08	74.46	986,225	-2.55(-3.31%)
Jul 02, 2021	77.18	77.25	76.30	77.01	481,623	-0.25(-0.32%)
Jul 01, 2021	77.73	77.90	76.62	77.26	916,086	+1.37(+1.81%)
Jun 30, 2021	75.29	76.17	75.18	75.89	653,419	+0.99(+1.32%)
Jun 29, 2021	75.86	76.24	74.88	74.90	1,040,968	-0.40(-0.53%)
Jun 28, 2021	77.70	77.70	74.97	75.30	790,992	-2.58(-3.31%)
Jun 25, 2021	77.98	78.10	77.46	77.88	576,201	+0.33(+0.43%)
Jun 24, 2021	77.28	77.67	76.53	77.55	766,389	+0.70(+0.91%)
Jun 23, 2021	77.44	78.25	76.82	76.85	633,984	+0.22(+0.29%)
Jun 22, 2021	75.96	76.88	75.07	76.63	781,069	+0.56(+0.74%)
Jun 21, 2021	73.68	76.21	73.68	76.07	1,250,544	+2.45(+3.33%)
Jun 18, 2021	74.09	75.19	73.56	73.62	1,403,509	-2.12(-2.80%)
Jun 17, 2021	78.40	79.04	74.66	75.74	1,630,920	-2.96(-3.76%)
Jun 16, 2021	78.85	79.49	77.89	78.70	970,218	-0.27(-0.34%)
Jun 15, 2021	77.95	79.07	77.80	78.97	916,812	+1.55(+2.00%)
Jun 14, 2021	78.25	78.68	76.90	77.42	1,108,733	-0.34(-0.44%)
Jun 11, 2021	78.36	78.73	77.71	77.76	957,696	-0.18(-0.23%)
Jun 10, 2021	79.05	79.42	77.04	77.94	919,576	-0.12(-0.15%)
Jun 09, 2021	78.85	79.12	78.00	78.06	741,873	-0.41(-0.52%)
Jun 08, 2021	77.68	78.70	76.60	78.47	903,083	+0.70(+0.90%)
Jun 07, 2021	78.13	78.56	77.72	77.77	859,827	-0.28(-0.36%)
Jun 04, 2021	78.00	78.40	76.90	78.05	845,198	+0.57(+0.74%)
Jun 03, 2021	77.01	77.94	76.45	77.48	842,661	+0.23(+0.30%)
Jun 02, 2021	76.25	77.66	75.30	77.25	1,083,561	+1.47(+1.94%)
Jun 01, 2021	74.31	75.83	74.14	75.78	1,144,611	+3.02(+4.15%)
May 28, 2021	73.11	73.11	72.42	72.76	608,688	+0.08(+0.11%)
May 27, 2021	72.86	73.53	72.32	72.68	416,117	+0.14(+0.19%)
May 26, 2021	71.85	72.76	71.53	72.54	547,996	+0.76(+1.06%)
May 25, 2021	73.24	73.31	71.64	71.78	772,914	-1.50(-2.05%)
May 24, 2021	73.13	73.47	72.24	73.28	655,306	+0.62(+0.85%)
May 21, 2021	73.28	73.73	72.59	72.66	621,804	+0.18(+0.25%)
May 20, 2021	72.49	72.77	71.38	72.48	842,626	-0.07(-0.10%)
May 19, 2021	72.61	73.33	71.47	72.55	1,027,335	-1.81(-2.43%)
May 18, 2021	76.01	76.25	74.24	74.36	751,493	-1.73(-2.27%)
May 17, 2021	74.16	76.09	73.84	76.09	1,011,521	+1.78(+2.40%)
May 14, 2021	72.79	74.54	72.79	74.31	1,450,768	+2.44(+3.40%)
May 13, 2021	72.08	73.39	70.86	71.87	1,260,153	-1.03(-1.41%)
May 12, 2021	72.97	75.09	72.55	72.90	1,093,268	+0.23(+0.32%)
May 11, 2021	72.66	73.90	71.86	72.67	1,578,498	-1.56(-2.10%)
May 10, 2021	75.32	76.49	74.23	74.23	1,887,339	-0.32(-0.43%)
May 07, 2021	72.18	74.55	71.95	74.55	855,738	+1.58(+2.17%)
May 06, 2021	72.76	72.97	71.18	72.97	883,152	+0.31(+0.43%)
May 05, 2021	72.02	72.91	70.62	72.66	924,271	+2.27(+3.22%)
May 04, 2021	70.41	70.90	69.46	70.39	875,824	+0.12(+0.17%)

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.