Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy ETF Vanguard (NY: VDE )

132.74 +1.85 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 118.58 119.09 117.35 118.87 589,015 +0.45(+0.38%)
Oct 30, 2023 118.41 119.32 117.27 118.42 571,103 +0.34(+0.29%)
Oct 27, 2023 120.56 120.98 117.67 118.09 2,784,915 -2.49(-2.06%)
Oct 26, 2023 120.41 121.09 119.28 120.58 445,558 -0.89(-0.73%)
Oct 25, 2023 121.73 122.36 120.86 121.47 487,897 -0.31(-0.25%)
Oct 24, 2023 123.71 123.71 121.74 121.77 454,057 -1.52(-1.23%)
Oct 23, 2023 124.35 124.60 122.77 123.29 480,896 -2.02(-1.61%)
Oct 20, 2023 127.34 127.64 124.93 125.31 997,488 -2.22(-1.74%)
Oct 19, 2023 127.16 128.48 126.04 127.53 671,742 -0.10(-0.08%)
Oct 18, 2023 127.08 128.25 126.93 127.63 1,206,840 +1.00(+0.79%)
Oct 17, 2023 124.94 127.03 124.94 126.63 1,085,088 +1.35(+1.08%)
Oct 16, 2023 125.28 125.64 124.10 125.28 454,177 +0.62(+0.50%)
Oct 13, 2023 123.89 125.24 123.30 124.66 315,288 +2.72(+2.23%)
Oct 12, 2023 123.18 123.18 121.33 121.94 297,820 +0.07(+0.06%)
Oct 11, 2023 121.54 121.99 120.32 121.87 401,411 -1.38(-1.12%)
Oct 10, 2023 123.50 124.12 122.67 123.25 339,356 +0.01(+0.01%)
Oct 09, 2023 122.45 123.63 121.53 123.24 517,956 +4.24(+3.56%)
Oct 06, 2023 118.12 120.10 116.92 119.00 556,669 +0.70(+0.60%)
Oct 05, 2023 117.34 119.30 117.32 118.30 485,934 -0.46(-0.38%)
Oct 04, 2023 121.13 121.23 117.79 118.75 1,005,614 -4.16(-3.39%)
Oct 03, 2023 122.63 123.13 121.69 122.91 520,116 -0.13(-0.10%)
Oct 02, 2023 125.51 125.73 122.09 123.04 567,931 -2.57(-2.04%)
Sep 29, 2023 128.14 128.14 125.20 125.61 527,239 -2.54(-1.98%)
Sep 28, 2023 127.69 128.91 127.25 128.15 402,025 +0.13(+0.11%)
Sep 27, 2023 126.36 128.47 125.88 128.01 1,037,539 +3.20(+2.56%)
Sep 26, 2023 124.68 125.51 124.24 124.81 517,430 -0.69(-0.55%)
Sep 25, 2023 123.78 125.61 125.08 125.50 1,143,265 +1.73(+1.40%)
Sep 22, 2023 124.39 125.37 123.73 123.77 384,877 +0.27(+0.22%)
Sep 21, 2023 125.92 126.30 123.38 123.50 695,672 -1.81(-1.45%)
Sep 20, 2023 125.81 127.28 125.21 125.31 804,734 -1.14(-0.90%)
Sep 19, 2023 128.71 128.75 125.74 126.46 367,085 -1.16(-0.91%)
Sep 18, 2023 127.92 128.35 126.86 127.62 514,611 +0.73(+0.57%)
Sep 15, 2023 127.74 128.62 126.76 126.89 472,128 -1.60(-1.25%)
Sep 14, 2023 128.28 129.04 128.06 128.49 553,127 +1.50(+1.18%)
Sep 13, 2023 128.25 128.48 126.37 127.00 410,184 -1.03(-0.81%)
Sep 12, 2023 126.28 128.24 126.25 128.03 471,796 +2.90(+2.31%)
Sep 11, 2023 127.45 127.99 124.61 125.14 1,909,321 -1.71(-1.35%)
Sep 08, 2023 126.16 127.60 126.10 126.85 423,524 +1.30(+1.03%)
Sep 07, 2023 125.82 126.60 125.28 125.55 325,207 -0.19(-0.15%)
Sep 06, 2023 125.65 126.47 124.84 125.74 419,894 -0.02(-0.02%)
Sep 05, 2023 126.01 127.08 125.70 125.76 394,343 +0.52(+0.42%)
Sep 01, 2023 124.04 125.46 124.04 125.24 541,499 +2.54(+2.07%)
Aug 31, 2023 123.09 123.09 121.92 122.70 317,930 +0.15(+0.12%)
Aug 30, 2023 122.24 122.87 122.06 122.55 290,424 +0.64(+0.52%)
Aug 29, 2023 121.81 122.08 120.63 121.91 402,201 +0.37(+0.31%)
Aug 28, 2023 121.01 122.36 120.83 121.53 280,421 +0.87(+0.72%)
Aug 25, 2023 120.22 121.22 119.18 120.67 341,819 +1.22(+1.02%)
Aug 24, 2023 119.37 120.80 119.26 119.45 330,995 -0.91(-0.76%)
Aug 23, 2023 119.61 120.57 118.56 120.36 271,473 -0.38(-0.32%)
Aug 22, 2023 121.93 122.26 120.71 120.75 318,844 -0.88(-0.72%)
Aug 21, 2023 122.85 123.39 120.86 121.62 580,085 -0.73(-0.60%)
Aug 18, 2023 120.32 122.39 120.10 122.35 382,355 +1.25(+1.03%)
Aug 17, 2023 121.20 122.69 121.09 121.10 424,441 +1.46(+1.22%)
Aug 16, 2023 120.70 122.09 119.62 119.64 389,285 -0.95(-0.79%)
Aug 15, 2023 122.18 122.36 120.44 120.60 443,805 -2.55(-2.07%)
Aug 14, 2023 123.38 123.66 122.28 123.15 548,855 -0.58(-0.47%)
Aug 11, 2023 121.95 123.93 121.86 123.73 521,791 +1.74(+1.43%)
Aug 10, 2023 122.29 123.49 121.14 121.99 432,827 -0.16(-0.13%)
Aug 09, 2023 121.64 123.34 121.09 122.14 525,669 +1.54(+1.27%)
Aug 08, 2023 118.36 120.64 117.13 120.61 358,248 +0.69(+0.58%)
Aug 07, 2023 120.22 120.66 119.55 119.92 275,117 +0.22(+0.18%)
Aug 04, 2023 120.26 121.55 119.66 119.70 332,999 +0.16(+0.13%)
Aug 03, 2023 118.45 120.61 117.89 119.55 425,818 +1.31(+1.11%)
Aug 02, 2023 118.95 119.45 117.15 118.24 353,357 -1.54(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.