Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
120.13
-2.32 (-1.89%)
Aug 1, 2025, 4:00 PM - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025122.09122.33119.50120.13120.13-1.89%476,838
Jul 31, 2025121.98123.79121.98122.45122.45-0.58%277,566
Jul 30, 2025124.02124.19122.32123.16123.16-1.37%300,652
Jul 29, 2025124.00124.94123.54124.87124.870.91%361,861
Jul 28, 2025123.24124.02123.20123.75123.751.24%293,178
Jul 25, 2025122.90123.04121.77122.23122.23-0.49%253,682
Jul 24, 2025121.53122.95121.05122.83122.830.75%337,734
Jul 23, 2025120.36121.92120.19121.92121.921.63%368,749
Jul 22, 2025119.17120.49119.17119.96119.960.60%451,430
Jul 21, 2025120.87121.00119.05119.25119.25-1.36%476,538
Jul 18, 2025122.68123.22120.45120.89120.89-0.61%621,708
Jul 17, 2025120.24121.80119.95121.63121.630.72%314,326
Jul 16, 2025121.96122.37120.35120.76120.76-0.94%271,294
Jul 15, 2025123.67124.01121.85121.91121.91-1.53%265,739
Jul 14, 2025124.82124.82123.21123.80123.80-1.03%344,006
Jul 11, 2025124.15125.51123.87125.09125.090.54%333,381
Jul 10, 2025123.08124.50122.35124.42124.420.82%277,720
Jul 9, 2025123.93124.27123.11123.41123.41-0.56%380,180
Jul 8, 2025120.83124.60120.83124.11124.112.60%331,333
Jul 7, 2025121.48122.13119.77120.96120.96-1.03%284,967
Jul 3, 2025121.82122.49121.60122.22122.220.20%217,990
Jul 2, 2025120.81122.27119.63121.98121.981.70%510,243
Jul 1, 2025119.37120.51118.17119.94119.940.69%343,762
Jun 30, 2025119.37119.89118.80119.12119.12-0.56%1,649,008
Jun 27, 2025120.43120.43119.06119.79119.79-0.49%369,574
Jun 26, 2025119.00120.68118.71120.38120.380.62%315,301
Jun 25, 2025120.09120.43119.33119.64118.72-0.56%2,390,327
Jun 24, 2025119.87121.47119.75120.31119.38-1.09%718,683
Jun 23, 2025126.51126.53121.24121.64120.70-2.63%1,211,557
Jun 20, 2025124.51125.28124.08124.93123.970.85%424,323
Jun 18, 2025125.13125.68123.61123.88122.93-0.60%515,341
Jun 17, 2025124.53125.57123.78124.63123.670.94%612,690
Jun 16, 2025123.58124.73122.52123.47122.52-0.23%683,315
Jun 13, 2025123.99124.42122.06123.76122.811.79%3,219,690
Jun 12, 2025120.57121.60119.67121.58120.650.38%450,520
Jun 11, 2025120.20121.40119.09121.12120.191.55%645,158
Jun 10, 2025118.37120.09118.37119.27118.351.64%1,347,154
Jun 9, 2025117.50118.52116.65117.34116.440.18%847,866
Jun 6, 2025116.03117.47116.03117.13116.231.92%314,644
Jun 5, 2025115.98115.98114.65114.92114.04-0.10%329,189
Jun 4, 2025117.12118.04114.86115.04114.16-1.86%473,844
Jun 3, 2025115.70117.91114.75117.22116.321.38%360,516
Jun 2, 2025116.16116.46114.36115.62114.731.23%1,299,523
May 30, 2025114.31114.72113.23114.21113.33-0.76%524,510
May 29, 2025114.69115.13113.86115.09114.210.63%606,166
May 28, 2025116.35116.71114.10114.37113.49-1.18%697,224
May 27, 2025115.31115.88114.53115.74114.850.98%410,049
May 23, 2025113.20114.88113.20114.62113.740.38%305,598
May 22, 2025113.99114.77112.72114.19113.31-0.38%362,638
May 21, 2025116.16116.27114.59114.63113.75-1.84%316,635