VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	123.58	124.73	122.52	123.47	123.47	-0.23%	682,876
Jun 13, 2025	123.99	124.42	122.06	123.76	123.76	1.79%	3,219,690
Jun 12, 2025	120.57	121.60	119.67	121.58	121.58	0.38%	450,520
Jun 11, 2025	120.20	121.40	119.09	121.12	121.12	1.55%	645,158
Jun 10, 2025	118.37	120.09	118.37	119.27	119.27	1.64%	1,347,154
Jun 9, 2025	117.50	118.52	116.65	117.34	117.34	0.18%	847,866
Jun 6, 2025	116.03	117.47	116.03	117.13	117.13	1.92%	314,644
Jun 5, 2025	115.98	115.98	114.65	114.92	114.92	-0.10%	329,189
Jun 4, 2025	117.12	118.04	114.86	115.04	115.04	-1.86%	473,844
Jun 3, 2025	115.70	117.91	114.75	117.22	117.22	1.38%	360,516
Jun 2, 2025	116.16	116.46	114.36	115.62	115.62	1.23%	1,299,523
May 30, 2025	114.31	114.72	113.23	114.21	114.21	-0.76%	524,510
May 29, 2025	114.69	115.13	113.86	115.09	115.09	0.63%	606,166
May 28, 2025	116.35	116.71	114.10	114.37	114.37	-1.18%	697,224
May 27, 2025	115.31	115.88	114.53	115.74	115.74	0.98%	410,049
May 23, 2025	113.20	114.88	113.20	114.62	114.62	0.38%	305,598
May 22, 2025	113.99	114.77	112.72	114.19	114.19	-0.38%	362,638
May 21, 2025	116.16	116.27	114.59	114.63	114.63	-1.84%	316,635
May 20, 2025	117.81	117.92	116.69	116.78	116.78	-0.91%	229,129
May 19, 2025	118.35	118.37	116.96	117.85	117.85	-1.23%	371,319
May 16, 2025	119.66	119.97	118.16	119.32	119.32	-0.23%	297,525
May 15, 2025	117.69	119.60	117.43	119.59	119.59	0.29%	289,448
May 14, 2025	119.28	119.70	118.75	119.24	119.24	-0.58%	407,396
May 13, 2025	118.79	120.88	118.39	119.94	119.94	1.50%	714,025
May 12, 2025	119.29	120.13	117.45	118.17	118.17	2.48%	380,116
May 9, 2025	115.78	115.79	114.39	115.31	115.31	0.99%	225,653
May 8, 2025	113.56	115.63	113.52	114.18	114.18	1.44%	435,415
May 7, 2025	112.87	113.12	111.68	112.56	112.56	0.17%	249,283
May 6, 2025	112.79	113.46	111.79	112.37	112.37	0.12%	339,038
May 5, 2025	112.89	113.02	111.75	112.24	112.24	-1.89%	371,428
May 2, 2025	114.02	114.84	112.09	114.40	114.40	1.55%	467,731
May 1, 2025	111.26	114.08	111.26	112.65	112.65	0.65%	456,864
Apr 30, 2025	113.37	113.37	110.67	111.92	111.92	-2.67%	510,937
Apr 29, 2025	114.59	115.59	114.07	114.99	114.99	-0.39%	268,122
Apr 28, 2025	114.45	115.80	114.45	115.44	115.44	0.71%	192,426
Apr 25, 2025	113.77	114.73	113.42	114.63	114.63	-0.02%	220,390
Apr 24, 2025	113.77	115.08	113.03	114.65	114.65	1.58%	204,703
Apr 23, 2025	114.43	115.31	112.21	112.87	112.87	-0.24%	387,060
Apr 22, 2025	111.93	113.96	111.32	113.14	113.14	2.54%	356,410
Apr 21, 2025	111.96	111.96	109.21	110.34	110.34	-2.72%	329,458
Apr 17, 2025	111.73	115.10	111.73	113.43	113.43	2.38%	523,228
Apr 16, 2025	110.38	112.60	110.25	110.79	110.79	0.88%	436,369
Apr 15, 2025	109.85	111.73	109.71	109.82	109.82	-0.14%	415,060
Apr 14, 2025	111.97	112.00	108.80	109.97	109.97	0.39%	1,069,360
Apr 11, 2025	107.17	110.33	105.21	109.54	109.54	2.65%	971,117
Apr 10, 2025	111.25	111.25	104.62	106.71	106.71	-6.56%	1,020,601
Apr 9, 2025	103.63	115.37	103.07	114.20	114.20	7.87%	1,277,792
Apr 8, 2025	111.77	112.39	104.13	105.87	105.87	-2.44%	1,359,787
Apr 7, 2025	105.32	112.85	103.79	108.52	108.52	-0.79%	3,087,773
Apr 4, 2025	116.05	117.05	108.94	109.38	109.38	-9.07%	1,846,598