ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Vanguard Energy ETF

Vanguard Energy ETF (VDE)

122.10
-1.00
(-0.81%)
Closed December 18 3:00PM
122.4499
0.3499
(0.29%)
After Hours: 6:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-5.8101-4.52993918603128.26128.61122.15515908126.02922574SP
4-10.5901-7.96008719182133.04137.41122.15348817129.90642866SP
12-4.5401-3.57516339869126.99137.41119.94377542128.09032973SP
26-0.7201-0.584639116668123.17137.41115.51364609126.33231705SP
522.94992.46853556485119.5137.918110.5101431728124.87007412SP
15646.419961.05471524476.03137.91872.2749527111.18042655SP
26042.729953.599974912279.72137.91830.0391987384.85298111SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1734478200122.1-1-0.81121.78122.38120.875512885
1734391800123.1-2.59-2.06125.3125.3122.9375541240
1734132600125.69-0.91-0.72126.32126.4199125.4012366746
1734046200126.6-0.92-0.72127.32127.39126.3593562
1733959800127.520.520.41127.27127.94126.6732717722
1733873400127-0.67-0.52128.3128.61126.83313169
1733787000127.67-0.31-0.24128.97999129.50899127.575331192
1733527800127.98-2.34-1.80129.94999129.97127.66465334
1733441400130.320.420.32130.41131.2199129.88267763
1733355000129.9-3.07-2.31132.9132.9129.06321936
1733268600132.970.070.05133.96133.96132.4206052
1733182200132.9-1.28-0.95134.15134.28131.72999331654
1732917840134.180.510.38134.16999134.46133.8390377
1732750200133.669990.010.01133.88999134.84133.5233300
1732663800133.66-0.34-0.25134.35134.35133.27233152
1732577400134-2.78-2.03136.81137.41133.82481333
1732318200136.780.680.50136.35137.36136.31236736
1732231800136.11.371.02135.38999136.845135.07361734
1732145400134.729991.431.07133.71134.72999133.43215635
1732059000133.3-0.63-0.47132.71133.9132.615202510
1731972600133.931.871.42133.08134.25132.72256193
1731713400132.06-0.63-0.47132.52133.65131.72283373
1731627000132.690.550.42132.925133.13999131.71289363
1731540600132.139990.680.52131.87132.77130.245496297
1731454200131.46-0.82-0.62132.6133.06131.35347320
1731367800132.281.010.77131.46132.4699130.7714355091
1731108600131.270.650.50130.5131.4587130.025611820
1731022200130.62-0.35-0.27130.63130.96129.47999558326
1730935800130.975.154.09129.59131.85128.788991029195
1730849400125.820.870.70125.44126.12125176232
1730763000124.952.231.82123.61125.187123.61192242
1730500200122.72-0.92-0.74125.06125.7122.59248004
1730413800123.640.610.50123.72124.74123.45234455
1730327400123.030.260.21122.79124.01122.75249103
1730241000122.77-1.65-1.33124.1124.27122.44225448
1730154600124.42-0.9-0.72122.61124.5122.55283881
1729895400125.320.130.10125.91126.29124.93218357
1729809000125.190.030.02125.44125.79124.32197228
1729722600125.16-0.66-0.52125.4125.89124.3242130
1729636200125.820.150.12125.99126.445125.45334916
1729549800125.67-0.32-0.25126.89127.21125.37539689
1729290600125.99-0.56-0.44126.31126.57125.18235613
1729204200126.550.60.48126.02126.91125.77250778
1729117800125.950.750.60125.73126.34125.7211340
1729031400125.2-4.05-3.13126126.66125.16530125
1728945000129.25-0.4-0.31128.81129.58128.47431143
1728685800129.650.910.71128.77130.10499128.46207091
1728599400128.740.980.77128.59129.34127.74193341
1728513000127.760.520.41126.25128.11126.01383737
1728426600127.24-3.37-2.58129.07129.07126.56844343
1728340200130.610.560.43130.46131.44999130.36320840
1728081000130.051.240.96129.91999130.46128.78365050
1727994600128.812.291.81127.01128.94125.97553717
1727908200126.521.381.10127.09127.25125.14519226
1727821800125.142.672.18121.6125.6106121.242782655
1727735400122.470.740.61121.49122.84120.91410192
1727476200121.731.51.25120.03121.92119.98487717
1727389800120.23-2.56-2.08120.33121.85119.94466839
1727303400122.79-2.5-2.00125.08125.29122.57326740
1727217000125.29-0.36-0.29126.99127.27125.25389012
1727130600125.651.481.19124.4126.34123.95341831
1726871400124.17-0.17-0.14123.85124.5122.83205008
1726785000124.341.581.29124.74125.68123.645282731
1726698600122.760.160.13122.36124.28122.28255677

Your Recent History

Delayed Upgrade Clock