Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
126.16
+1.91 (1.54%)
At close: Nov 7, 2025, 4:00 PM EST
126.88
+0.72 (0.57%)
After-hours: Nov 7, 2025, 8:00 PM EST

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025124.61126.29124.30126.16126.161.54%350,626
Nov 6, 2025123.61125.57123.61124.25124.250.74%252,458
Nov 5, 2025123.05124.66123.05123.34123.340.14%328,104
Nov 4, 2025123.28123.52122.08123.17123.17-1.16%364,131
Nov 3, 2025124.52124.92123.18124.62124.620.06%288,457
Oct 31, 2025124.01125.17123.60124.54124.540.55%415,713
Oct 30, 2025124.40125.39123.58123.86123.86-0.62%228,982
Oct 29, 2025123.63125.17123.50124.63124.630.79%295,378
Oct 28, 2025124.34124.76123.52123.65123.65-0.95%221,080
Oct 27, 2025125.02125.38124.40124.83124.830.18%249,121
Oct 24, 2025126.21126.31124.54124.60124.60-0.90%252,481
Oct 23, 2025125.58126.47124.82125.73125.731.58%600,020
Oct 22, 2025122.96124.26121.98123.77123.771.19%308,248
Oct 21, 2025122.94123.22121.80122.31122.31-0.33%353,643
Oct 20, 2025122.06123.00121.43122.71122.711.11%305,415
Oct 17, 2025121.01121.67120.56121.36121.360.62%273,889
Oct 16, 2025122.42122.80119.84120.61120.61-1.33%506,117
Oct 15, 2025122.93123.80121.28122.24122.240.07%476,713
Oct 14, 2025120.59122.85120.42122.15122.15-0.15%459,364
Oct 13, 2025121.50122.42121.05122.33122.331.63%300,523
Oct 10, 2025123.24123.90120.32120.37120.37-2.98%486,470
Oct 9, 2025126.10127.20123.94124.07124.07-1.47%565,265
Oct 8, 2025126.50126.50124.91125.92125.92-0.40%171,219
Oct 7, 2025126.00126.53124.34126.42126.420.18%244,639
Oct 6, 2025126.12126.90125.76126.19126.190.49%241,047
Oct 3, 2025125.41126.25125.32125.57125.570.68%357,372
Oct 2, 2025125.74126.78124.63124.72124.72-1.06%405,368
Oct 1, 2025125.28126.47125.20126.05126.050.15%312,829
Sep 30, 2025126.08126.38124.91125.86125.86-1.05%670,411
Sep 29, 2025128.84128.99126.52127.20127.20-1.89%531,393
Sep 26, 2025128.70130.92128.70129.65129.650.89%733,754
Sep 25, 2025127.36128.61126.96128.51128.510.84%680,137
Sep 24, 2025126.77128.66126.70127.44127.440.43%328,658
Sep 23, 2025125.37128.33125.21126.89125.901.81%571,330
Sep 22, 2025124.12125.22123.78124.64123.670.01%398,989
Sep 19, 2025126.14126.14124.31124.63123.66-1.38%388,249
Sep 18, 2025126.84127.00125.39126.38125.40-0.25%342,869
Sep 17, 2025126.33127.66125.85126.70125.710.17%335,439
Sep 16, 2025124.66126.75124.66126.49125.511.74%647,629
Sep 15, 2025124.87125.19124.12124.33123.36-0.30%410,725
Sep 12, 2025125.87126.50124.68124.70123.73-0.61%466,374
Sep 11, 2025124.59125.67124.08125.46124.48-0.02%471,307
Sep 10, 2025123.59125.51123.44125.48124.501.75%437,077
Sep 9, 2025123.35125.07123.25123.32122.360.50%719,747
Sep 8, 2025123.47123.98121.68122.71121.75-0.25%439,962
Sep 5, 2025124.35124.83122.45123.02122.06-1.87%660,395
Sep 4, 2025124.49125.84124.00125.36124.380.71%265,859
Sep 3, 2025126.34127.31124.09124.48123.51-2.12%409,977
Sep 2, 2025126.42127.29125.64127.17126.180.22%479,394
Aug 29, 2025126.50127.27126.25126.89125.900.46%337,582