Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
131.20
+0.33 (0.25%)
At close: Jan 9, 2026, 4:00 PM EST
131.63
+0.43 (0.33%)
After-hours: Jan 9, 2026, 8:00 PM EST

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026131.43131.85130.82131.20131.200.25%675,600
Jan 8, 2026127.68131.70127.47130.87130.872.97%769,234
Jan 7, 2026128.98128.98126.90127.10127.10-1.04%805,362
Jan 6, 2026131.86132.01128.15128.43128.43-2.43%1,030,736
Jan 5, 2026132.98133.12128.52131.63131.632.31%1,495,379
Jan 2, 2026125.90129.00125.34128.66128.662.18%747,735
Dec 31, 2025126.60126.60125.52125.92125.92-0.55%413,609
Dec 30, 2025126.16127.00126.16126.62126.620.76%403,680
Dec 29, 2025125.28125.99124.84125.67125.670.93%527,030
Dec 26, 2025124.82125.17123.94124.51124.51-0.37%360,058
Dec 24, 2025125.28125.51124.84124.97124.97-0.34%202,862
Dec 23, 2025124.94125.54124.61125.40125.400.63%305,271
Dec 22, 2025124.58125.47124.40124.61124.610.99%502,890
Dec 19, 2025123.50124.36123.12123.39123.390.23%514,007
Dec 18, 2025124.79124.79122.79123.11123.11-1.42%753,001
Dec 17, 2025123.36125.12123.09124.88124.881.17%819,028
Dec 16, 2025126.05126.27123.22123.43122.40-3.02%931,779
Dec 15, 2025128.57128.57126.27127.27126.21-0.80%550,136
Dec 12, 2025129.91130.34128.03128.30127.23-1.09%489,294
Dec 11, 2025129.47130.39129.28129.72128.64-0.41%558,033
Dec 10, 2025129.48130.51128.74130.26129.180.85%891,210
Dec 9, 2025128.62130.21128.42129.16128.080.63%592,985
Dec 8, 2025128.95129.82127.99128.35127.28-1.11%962,306
Dec 5, 2025130.28131.85129.79129.79128.71-0.48%593,791
Dec 4, 2025129.59130.60129.39130.41129.320.43%275,873
Dec 3, 2025128.00130.01128.00129.85128.772.08%380,078
Dec 2, 2025128.69128.69126.60127.21126.15-1.21%429,574
Dec 1, 2025127.78129.48127.77128.77127.700.86%362,936
Nov 28, 2025126.09128.12126.00127.67126.611.35%150,865
Nov 26, 2025125.14126.93125.06125.97124.920.73%442,168
Nov 25, 2025124.98125.35123.81125.06124.02-0.49%472,252
Nov 24, 2025125.70126.02123.57125.67124.62-0.10%703,442
Nov 21, 2025125.19126.30123.91125.79124.740.58%726,335
Nov 20, 2025127.38129.06124.97125.06124.02-1.24%855,949
Nov 19, 2025126.09127.03125.16126.63125.58-1.19%541,186
Nov 18, 2025126.58128.53126.29128.15127.080.87%465,343
Nov 17, 2025129.12129.20126.57127.05125.99-1.77%825,886
Nov 14, 2025127.87129.66126.31129.34128.261.62%551,201
Nov 13, 2025127.46128.52126.71127.28126.220.07%382,851
Nov 12, 2025128.22128.71126.99127.19126.13-1.40%436,358
Nov 11, 2025127.69129.90127.69129.00127.931.28%498,889
Nov 10, 2025126.53127.71124.98127.37126.310.96%414,509
Nov 7, 2025124.61126.29124.30126.16125.111.54%350,882
Nov 6, 2025123.61125.57123.61124.25123.220.74%252,458
Nov 5, 2025123.05124.66123.05123.34122.310.14%328,204
Nov 4, 2025123.28123.52122.08123.17122.14-1.16%364,131
Nov 3, 2025124.52124.92123.18124.62123.580.06%288,457
Oct 31, 2025124.01125.17123.60124.54123.500.55%415,713
Oct 30, 2025124.40125.39123.58123.86122.83-0.62%228,982
Oct 29, 2025123.63125.17123.50124.63123.590.79%295,378