Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 127.03 | -3.53 | -2.70% | 130.22 | 130.22 | 126.23 | 365,653 |
| May 31 2024 | 130.56 | 3.00 | 2.35% | 127.77 | 130.69 | 127.71 | 236,827 |
| May 30 2024 | 127.56 | 0.45 | 0.35% | 126.88 | 127.95 | 126.88 | 216,393 |
| May 29 2024 | 127.11 | -2.25 | -1.74% | 128.79 | 128.97 | 126.57 | 264,187 |
| May 28 2024 | 129.36 | 1.46 | 1.14% | 128.43 | 129.63 | 128.17 | 494,748 |
| May 24 2024 | 127.90 | 0.21 | 0.16% | 128.42 | 129.00 | 127.57 | 378,533 |
| May 23 2024 | 127.69 | -1.27 | -0.98% | 129.55 | 130.11 | 127.48 | 530,040 |
| May 22 2024 | 128.96 | -2.59 | -1.97% | 130.97 | 130.98 | 128.4493 | 473,854 |
| May 21 2024 | 131.55 | -0.57 | -0.43% | 131.76 | 132.82 | 131.42 | 352,216 |
| May 20 2024 | 132.12 | -0.62 | -0.47% | 132.80 | 133.08 | 131.82 | 275,194 |
| May 17 2024 | 132.74 | 1.85 | 1.41% | 131.23 | 132.90 | 131.21 | 323,124 |
| May 16 2024 | 130.89 | -0.41 | -0.31% | 131.08 | 131.96 | 130.62 | 307,060 |
| May 15 2024 | 131.30 | 0.28 | 0.21% | 130.93 | 131.49 | 128.92 | 473,353 |
| May 14 2024 | 131.02 | 0.45 | 0.34% | 130.46 | 131.11 | 129.98 | 410,948 |
| May 13 2024 | 130.57 | -0.40 | -0.31% | 131.27 | 131.77 | 130.125 | 905,026 |
| May 10 2024 | 130.97 | -0.86 | -0.65% | 132.21 | 132.595 | 130.61 | 270,478 |
| May 09 2024 | 131.83 | 1.79 | 1.38% | 130.24 | 131.87 | 130.24 | 265,809 |
| May 08 2024 | 130.04 | -0.20 | -0.15% | 129.57 | 130.70 | 129.32 | 261,322 |
| May 07 2024 | 130.24 | -0.02 | -0.02% | 130.41 | 131.21 | 130.22 | 398,359 |
| May 06 2024 | 130.26 | 1.09 | 0.84% | 129.73 | 131.58 | 129.73 | 633,580 |
| May 03 2024 | 129.17 | 0.10 | 0.08% | 129.20 | 129.46 | 127.63 | 467,851 |
| May 02 2024 | 129.07 | 0.84 | 0.66% | 129.03 | 129.75 | 128.38 | 382,954 |
| May 01 2024 | 128.23 | -2.13 | -1.63% | 130.09 | 130.49 | 127.49 | 707,214 |
| Apr 30 2024 | 130.36 | -4.08 | -3.03% | 133.83 | 134.025 | 130.28 | 590,567 |
| Apr 29 2024 | 134.44 | 0.95 | 0.71% | 133.34 | 134.70 | 133.12 | 311,227 |
| Apr 26 2024 | 133.49 | -1.07 | -0.80% | 133.41 | 133.9693 | 132.13 | 404,379 |
| Apr 25 2024 | 134.56 | 0.66 | 0.49% | 134.01 | 134.9501 | 132.70 | 350,974 |
| Apr 24 2024 | 133.90 | 0.19 | 0.14% | 133.11 | 134.05 | 132.53 | 639,039 |
| Apr 23 2024 | 133.71 | 0.51 | 0.38% | 132.42 | 133.83 | 131.79 | 651,634 |
| Apr 22 2024 | 133.20 | 0.95 | 0.72% | 131.65 | 133.96 | 130.54 | 395,029 |
| Apr 19 2024 | 132.25 | 1.57 | 1.20% | 130.71 | 133.0475 | 130.69 | 537,924 |
| Apr 18 2024 | 130.68 | -0.29 | -0.22% | 131.52 | 131.91 | 130.245 | 443,534 |
| Apr 17 2024 | 130.97 | -0.60 | -0.46% | 131.30 | 132.53 | 130.21 | 399,485 |
| Apr 16 2024 | 131.57 | -1.10 | -0.83% | 132.24 | 132.24 | 130.45 | 805,102 |
| Apr 15 2024 | 132.67 | -1.35 | -1.01% | 134.56 | 135.21 | 132.45 | 667,137 |
| Apr 12 2024 | 134.02 | -1.94 | -1.43% | 137.03 | 137.918 | 133.36 | 874,268 |
| Apr 11 2024 | 135.96 | -0.33 | -0.24% | 136.76 | 136.76 | 134.30 | 449,312 |
| Apr 10 2024 | 136.29 | 0.48 | 0.35% | 135.46 | 136.74 | 134.91 | 461,238 |
| Apr 09 2024 | 135.81 | -0.06 | -0.04% | 136.32 | 136.745 | 134.91 | 546,262 |
| Apr 08 2024 | 135.87 | -0.83 | -0.61% | 136.82 | 137.14 | 135.54 | 730,663 |
| Apr 05 2024 | 136.70 | 1.47 | 1.09% | 135.70 | 137.17 | 134.94 | 410,072 |
| Apr 04 2024 | 135.23 | -0.17 | -0.13% | 135.60 | 136.035 | 134.73 | 535,217 |
| Apr 03 2024 | 135.40 | 1.07 | 0.80% | 134.78 | 135.57 | 134.47 | 615,633 |
| Apr 02 2024 | 134.33 | 1.76 | 1.33% | 133.21 | 134.46 | 133.02 | 495,396 |
| Apr 01 2024 | 132.57 | 0.87 | 0.66% | 132.06 | 132.90 | 130.80 | 657,992 |
| Mar 28 2024 | 131.70 | 1.42 | 1.09% | 130.99 | 131.91 | 130.50 | 475,726 |
| Mar 27 2024 | 130.28 | 1.26 | 0.98% | 128.80 | 130.31 | 128.50 | 453,766 |
| Mar 26 2024 | 129.02 | -0.98 | -0.75% | 130.18 | 130.47 | 128.85 | 535,657 |
| Mar 25 2024 | 130.00 | 1.10 | 0.85% | 129.20 | 130.93 | 129.20 | 374,737 |
| Mar 22 2024 | 128.90 | -1.22 | -0.94% | 129.29 | 129.51 | 128.61 | 294,372 |
| Mar 21 2024 | 130.12 | 0.64 | 0.49% | 129.74 | 130.41 | 129.30 | 467,301 |
| Mar 20 2024 | 129.48 | -0.03 | -0.02% | 128.62 | 129.89 | 128.50 | 511,613 |
| Mar 19 2024 | 129.51 | 1.50 | 1.17% | 127.93 | 129.54 | 127.87 | 369,315 |
| Mar 18 2024 | 128.01 | 0.42 | 0.33% | 128.08 | 128.36 | 126.95 | 367,369 |
| Mar 15 2024 | 127.59 | 0.41 | 0.32% | 127.10 | 128.31 | 126.91 | 479,751 |
| Mar 14 2024 | 127.18 | 1.29 | 1.02% | 126.37 | 127.18 | 125.88 | 441,935 |
| Mar 13 2024 | 125.89 | 1.90 | 1.53% | 125.00 | 126.61 | 125.00 | 487,745 |
| Mar 12 2024 | 123.99 | -0.17 | -0.14% | 124.28 | 124.45 | 123.37 | 429,417 |
| Mar 11 2024 | 124.16 | 1.25 | 1.02% | 122.71 | 124.21 | 122.10 | 335,828 |
| Mar 08 2024 | 122.91 | 0.40 | 0.33% | 122.55 | 123.0684 | 122.26 | 588,087 |
| Mar 07 2024 | 122.51 | 1.03 | 0.85% | 121.71 | 123.15 | 121.64 | 403,080 |
| Mar 06 2024 | 121.48 | 0.36 | 0.30% | 122.16 | 122.74 | 121.25 | 477,171 |
