The average closing price for VDE in 2021 was $61.66. It was up 54.3% for the year. The latest price is $126.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $68.39 | $69.03 | $68.31 | $68.70 | 770,962 |
December 30 2021 | $69.14 | $69.64 | $68.48 | $68.49 | 791,003 |
December 29 2021 | $69.41 | $69.76 | $68.75 | $69.11 | 802,536 |
December 28 2021 | $69.86 | $70.32 | $69.16 | $69.54 | 809,542 |
December 27 2021 | $67.94 | $69.70 | $67.26 | $69.70 | 754,629 |
December 23 2021 | $68.40 | $68.99 | $68.06 | $68.09 | 1,006,575 |
December 22 2021 | $67.67 | $68.51 | $66.86 | $68.06 | 997,242 |
December 21 2021 | $66.42 | $67.87 | $66.41 | $67.66 | 1,796,407 |
December 20 2021 | $64.78 | $65.69 | $63.91 | $65.59 | 2,078,428 |
December 17 2021 | $67.30 | $67.52 | $65.85 | $66.51 | 2,217,171 |
December 16 2021 | $68.16 | $69.32 | $67.68 | $67.76 | 1,579,315 |
December 15 2021 | $67.59 | $67.87 | $65.81 | $67.50 | 2,303,393 |
December 14 2021 | $67.72 | $68.83 | $67.47 | $67.69 | 1,501,560 |
December 13 2021 | $69.42 | $69.63 | $67.81 | $68.09 | 1,304,841 |
December 10 2021 | $70.37 | $70.37 | $68.81 | $70.14 | 1,031,673 |
December 09 2021 | $69.73 | $69.92 | $69.21 | $69.56 | 773,452 |
December 08 2021 | $70.47 | $70.90 | $70.11 | $70.28 | 1,043,334 |
December 07 2021 | $69.53 | $70.89 | $69.43 | $70.17 | 1,533,744 |
December 06 2021 | $68.33 | $69.30 | $67.46 | $68.50 | 2,466,459 |
December 03 2021 | $68.79 | $69.13 | $66.70 | $67.34 | 2,380,386 |
December 02 2021 | $65.87 | $68.16 | $65.18 | $67.87 | 2,414,402 |
December 01 2021 | $68.51 | $69.08 | $65.95 | $65.97 | 1,944,599 |
November 30 2021 | $67.30 | $68.27 | $66.52 | $66.93 | 2,240,214 |
November 29 2021 | $69.85 | $70.48 | $68.39 | $68.68 | 1,362,926 |
November 26 2021 | $67.69 | $68.48 | $66.48 | $68.20 | 1,822,282 |
Daily pricing data for VDE dates back to 9/29/2004, and may be incomplete.
