Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
126.89
+0.58 (0.46%)
At close: Aug 29, 2025, 4:00 PM
126.90
+0.01 (0.01%)
After-hours: Aug 29, 2025, 8:00 PM EDT
VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 126.50 | 127.27 | 126.25 | 126.89 | 126.89 | 0.46% | 337,555 |
| Aug 28, 2025 | 125.52 | 126.52 | 124.67 | 126.31 | 126.31 | 0.77% | 410,143 |
| Aug 27, 2025 | 123.79 | 125.84 | 123.79 | 125.35 | 125.35 | 1.12% | 439,075 |
| Aug 26, 2025 | 123.92 | 124.12 | 122.94 | 123.96 | 123.96 | -0.17% | 326,760 |
| Aug 25, 2025 | 123.64 | 124.32 | 123.19 | 124.17 | 124.17 | 0.32% | 578,430 |
| Aug 22, 2025 | 121.39 | 124.07 | 121.39 | 123.78 | 123.78 | 2.10% | 449,952 |
| Aug 21, 2025 | 120.11 | 121.45 | 119.85 | 121.23 | 121.23 | 0.73% | 236,287 |
| Aug 20, 2025 | 119.47 | 120.81 | 119.45 | 120.35 | 120.35 | 0.89% | 336,351 |
| Aug 19, 2025 | 118.84 | 120.01 | 118.62 | 119.29 | 119.29 | -0.13% | 424,451 |
| Aug 18, 2025 | 119.57 | 119.97 | 118.67 | 119.45 | 119.45 | -0.52% | 398,736 |
| Aug 15, 2025 | 120.12 | 121.39 | 119.73 | 120.07 | 120.07 | -0.13% | 586,736 |
| Aug 14, 2025 | 120.13 | 120.37 | 118.98 | 120.23 | 120.23 | -0.11% | 322,752 |
| Aug 13, 2025 | 119.19 | 120.36 | 118.69 | 120.36 | 120.36 | 1.07% | 382,619 |
| Aug 12, 2025 | 118.69 | 120.03 | 118.37 | 119.09 | 119.09 | 0.61% | 447,705 |
| Aug 11, 2025 | 119.45 | 120.12 | 118.17 | 118.37 | 118.37 | -0.76% | 364,088 |
| Aug 8, 2025 | 119.26 | 120.54 | 118.70 | 119.28 | 119.28 | 0.51% | 563,823 |
| Aug 7, 2025 | 119.94 | 121.29 | 118.50 | 118.67 | 118.67 | -0.44% | 477,670 |
| Aug 6, 2025 | 121.00 | 121.80 | 118.93 | 119.19 | 119.19 | -0.87% | 463,787 |
| Aug 5, 2025 | 120.03 | 120.38 | 118.55 | 120.24 | 120.24 | 0.25% | 538,571 |
| Aug 4, 2025 | 119.79 | 120.77 | 119.30 | 119.94 | 119.94 | -0.16% | 490,381 |
| Aug 1, 2025 | 122.09 | 122.33 | 119.50 | 120.13 | 120.13 | -1.89% | 476,886 |
| Jul 31, 2025 | 121.98 | 123.79 | 121.98 | 122.45 | 122.45 | -0.58% | 277,566 |
| Jul 30, 2025 | 124.02 | 124.19 | 122.32 | 123.16 | 123.16 | -1.37% | 300,652 |
| Jul 29, 2025 | 124.00 | 124.94 | 123.54 | 124.87 | 124.87 | 0.91% | 361,861 |
| Jul 28, 2025 | 123.24 | 124.02 | 123.20 | 123.75 | 123.75 | 1.24% | 293,178 |
| Jul 25, 2025 | 122.90 | 123.04 | 121.77 | 122.23 | 122.23 | -0.49% | 253,682 |
| Jul 24, 2025 | 121.53 | 122.95 | 121.05 | 122.83 | 122.83 | 0.75% | 337,734 |
| Jul 23, 2025 | 120.36 | 121.92 | 120.19 | 121.92 | 121.92 | 1.63% | 368,749 |
| Jul 22, 2025 | 119.17 | 120.49 | 119.17 | 119.96 | 119.96 | 0.60% | 451,430 |
| Jul 21, 2025 | 120.87 | 121.00 | 119.05 | 119.25 | 119.25 | -1.36% | 476,538 |
| Jul 18, 2025 | 122.68 | 123.22 | 120.45 | 120.89 | 120.89 | -0.61% | 621,708 |
| Jul 17, 2025 | 120.24 | 121.80 | 119.95 | 121.63 | 121.63 | 0.72% | 314,326 |
| Jul 16, 2025 | 121.96 | 122.37 | 120.35 | 120.76 | 120.76 | -0.94% | 271,294 |
| Jul 15, 2025 | 123.67 | 124.01 | 121.85 | 121.91 | 121.91 | -1.53% | 265,739 |
| Jul 14, 2025 | 124.82 | 124.82 | 123.21 | 123.80 | 123.80 | -1.03% | 344,006 |
| Jul 11, 2025 | 124.15 | 125.51 | 123.87 | 125.09 | 125.09 | 0.54% | 333,381 |
| Jul 10, 2025 | 123.08 | 124.50 | 122.35 | 124.42 | 124.42 | 0.82% | 277,720 |
| Jul 9, 2025 | 123.93 | 124.27 | 123.11 | 123.41 | 123.41 | -0.56% | 380,180 |
| Jul 8, 2025 | 120.83 | 124.60 | 120.83 | 124.11 | 124.11 | 2.60% | 331,333 |
| Jul 7, 2025 | 121.48 | 122.13 | 119.77 | 120.96 | 120.96 | -1.03% | 284,967 |
| Jul 3, 2025 | 121.82 | 122.49 | 121.60 | 122.22 | 122.22 | 0.20% | 217,990 |
| Jul 2, 2025 | 120.81 | 122.27 | 119.63 | 121.98 | 121.98 | 1.70% | 510,243 |
| Jul 1, 2025 | 119.37 | 120.51 | 118.17 | 119.94 | 119.94 | 0.69% | 343,762 |
| Jun 30, 2025 | 119.37 | 119.89 | 118.80 | 119.12 | 119.12 | -0.56% | 1,649,008 |
| Jun 27, 2025 | 120.43 | 120.43 | 119.06 | 119.79 | 119.79 | -0.49% | 369,574 |
| Jun 26, 2025 | 119.00 | 120.68 | 118.71 | 120.38 | 120.38 | 0.62% | 315,301 |
| Jun 25, 2025 | 120.09 | 120.43 | 119.33 | 119.64 | 118.72 | -0.56% | 2,390,327 |
| Jun 24, 2025 | 119.87 | 121.47 | 119.75 | 120.31 | 119.38 | -1.09% | 718,683 |
| Jun 23, 2025 | 126.51 | 126.53 | 121.24 | 121.64 | 120.70 | -2.63% | 1,211,557 |
| Jun 20, 2025 | 124.51 | 125.28 | 124.08 | 124.93 | 123.97 | 0.85% | 424,323 |