Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
127.00
-2.85 (-2.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025129.16129.35126.82127.00127.00-2.19%232,355
Feb 20, 2025128.73130.05128.05129.85129.850.87%627,646
Feb 19, 2025128.31130.00128.31128.73128.730.65%184,588
Feb 18, 2025126.82128.78126.16127.90127.901.26%260,674
Feb 14, 2025126.49128.09126.25126.31126.310.41%229,377
Feb 13, 2025124.80126.13124.04125.79125.790.65%585,300
Feb 12, 2025127.39127.93124.78124.98124.98-2.47%291,989
Feb 11, 2025128.02129.14127.16128.15128.150.67%359,038
Feb 10, 2025125.69127.55125.66127.30127.302.28%376,301
Feb 7, 2025125.00125.56124.40124.46124.46-0.06%190,315
Feb 6, 2025127.67127.84123.85124.54124.54-1.89%371,171
Feb 5, 2025126.77127.20126.09126.94126.940.15%555,126
Feb 4, 2025123.42126.92123.42126.75126.752.14%385,348
Feb 3, 2025123.40124.66122.33124.09124.090.37%499,181
Jan 31, 2025126.88126.88123.26123.63123.63-2.52%428,908
Jan 30, 2025127.27127.69126.23126.83126.830.44%258,863
Jan 29, 2025125.72127.00125.59126.28126.280.20%240,614
Jan 28, 2025127.60127.90125.38126.03126.03-0.86%260,533
Jan 27, 2025128.28128.55126.33127.12127.12-1.35%551,293
Jan 24, 2025130.35130.78128.67128.86128.86-0.91%513,001
Jan 23, 2025130.55131.03129.35130.04130.040.37%611,543
Jan 22, 2025131.69131.71129.56129.56129.56-1.80%571,424
Jan 21, 2025132.52132.74131.46131.93131.93-0.63%1,354,735
Jan 17, 2025131.96133.18131.58132.76132.760.69%442,455
Jan 16, 2025130.43132.08130.43131.85131.850.66%421,780
Jan 15, 2025129.95131.35129.52130.99130.991.42%468,634
Jan 14, 2025127.33129.16127.23129.16129.161.15%470,403
Jan 13, 2025125.67128.25125.67127.69127.692.14%660,903
Jan 10, 2025126.19127.60124.50125.02125.020.38%594,812
Jan 8, 2025123.73124.65123.45124.55124.55-382,674
Jan 7, 2025124.17125.40123.49124.55124.550.93%644,422
Jan 6, 2025124.58125.47123.12123.40123.40-0.35%497,621
Jan 3, 2025123.60124.19122.96123.83123.830.86%514,954
Jan 2, 2025122.12123.59121.91122.78122.781.21%897,406
Dec 31, 2024119.98121.51119.78121.31121.311.39%647,002
Dec 30, 2024119.42120.33118.46119.65119.650.32%669,344
Dec 27, 2024119.17120.49118.68119.27119.270.02%590,372
Dec 26, 2024119.38119.52118.50119.25119.25-0.10%568,465
Dec 24, 2024118.80119.58117.90119.37119.370.77%307,241
Dec 23, 2024117.41118.69116.74118.46118.460.61%487,941
Dec 20, 2024116.46118.07116.26117.74117.740.92%679,162
Dec 19, 2024118.94119.25116.54116.67116.67-0.91%1,747,665
Dec 18, 2024120.98121.54117.71117.74117.74-3.57%755,916
Dec 17, 2024122.00122.38120.88122.10121.11-0.81%525,237
Dec 16, 2024125.30125.30122.94123.10122.10-2.06%550,342
Dec 13, 2024126.68126.68125.40125.69124.67-0.72%379,884
Dec 12, 2024127.43127.43126.30126.60125.57-0.72%600,438
Dec 11, 2024127.19127.94126.67127.52126.480.41%725,629
Dec 10, 2024128.26128.61126.83127.00125.97-0.52%327,109
Dec 9, 2024128.98129.51127.58127.67126.63-0.24%336,047
Dec 6, 2024129.95130.08127.66127.98126.94-1.80%478,468
Dec 5, 2024130.41131.22129.88130.32129.260.32%270,241
Dec 4, 2024132.90132.90129.06129.90128.84-2.31%324,947
Dec 3, 2024133.63134.00132.40132.97131.890.05%214,290
Dec 2, 2024134.15134.36131.73132.90131.82-0.95%334,340
Nov 29, 2024133.96134.46133.83134.18133.090.38%95,388
Nov 27, 2024133.89134.84133.50133.67132.580.01%235,589
Nov 26, 2024134.35134.35133.27133.66132.57-0.25%234,479
Nov 25, 2024136.81137.41133.82134.00132.91-2.03%488,718
Nov 22, 2024136.26137.36135.95136.78135.670.50%247,475
Nov 21, 2024135.39136.85135.07136.10134.991.02%370,078
Nov 20, 2024133.71134.73133.43134.73133.631.07%216,823
Nov 19, 2024133.04133.90132.50133.30132.22-0.47%214,983
Nov 18, 2024133.08134.25132.72133.93132.841.42%258,895
Nov 15, 2024132.52133.65131.72132.06130.99-0.47%286,373
Nov 14, 2024132.86133.14131.71132.69131.610.42%298,738
Nov 13, 2024131.87132.77130.25132.14131.070.52%513,676
Nov 12, 2024132.60133.06131.35131.46130.39-0.62%350,802
Nov 11, 2024131.46132.47130.77132.28131.200.77%363,486
Nov 8, 2024130.50131.46130.03131.27130.200.50%615,545
Nov 7, 2024131.02131.02129.48130.62129.56-0.27%602,527
Nov 6, 2024129.59131.85128.79130.97129.904.09%1,082,298
Nov 5, 2024125.44126.12125.00125.82124.800.70%180,960
Nov 4, 2024123.61125.19123.49124.95123.931.82%197,437
Nov 1, 2024125.06125.70122.59122.72121.72-0.74%251,759
Oct 31, 2024123.72124.74123.45123.64122.630.50%239,387
Oct 30, 2024123.12124.01122.75123.03122.030.21%256,509
Oct 29, 2024124.10124.27122.44122.77121.77-1.33%228,666
Oct 28, 2024122.61124.50122.53124.42123.41-0.72%311,321
Oct 25, 2024125.91126.29124.93125.32124.300.10%220,964
Oct 24, 2024125.44125.79124.32125.19124.170.02%198,436
Oct 23, 2024125.40125.89124.30125.16124.14-0.52%245,422
Oct 22, 2024125.99126.45125.45125.82124.800.12%343,512
Oct 21, 2024126.89127.21125.37125.67124.65-0.25%539,739
Oct 18, 2024126.31126.57125.18125.99124.97-0.44%236,556
Oct 17, 2024126.02126.91125.77126.55125.520.48%250,777
Oct 16, 2024125.73126.34125.70125.95124.930.60%211,349
Oct 15, 2024126.00126.66125.16125.20124.18-3.13%532,259
Oct 14, 2024128.81129.58128.47129.25128.20-0.31%431,282
Oct 11, 2024128.77130.11128.43129.65128.600.71%224,990
Oct 10, 2024128.59129.34127.74128.74127.690.77%199,156
Oct 9, 2024126.25128.11126.01127.76126.720.41%384,622
Oct 8, 2024129.07129.07126.56127.24126.21-2.58%907,540
Oct 7, 2024130.46131.45130.07130.61129.550.43%337,157
Oct 4, 2024129.92130.46128.78130.05128.990.96%383,204
Oct 3, 2024127.01128.94125.97128.81127.761.81%576,232
Oct 2, 2024127.09127.25125.14126.52125.491.10%551,136
Oct 1, 2024121.60125.61121.24125.14124.122.18%853,873
Sep 30, 2024121.49122.84120.91122.47121.470.61%425,312
Sep 27, 2024120.03121.92119.98121.73120.741.25%488,007