Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
136.40
+1.67 (1.24%)
Nov 21, 2024, 12:31 PM EST - Market open

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024133.71134.73133.43134.73134.731.07%216,823
Nov 19, 2024133.04133.90132.50133.30133.30-0.47%214,983
Nov 18, 2024133.08134.25132.72133.93133.931.42%258,895
Nov 15, 2024132.52133.65131.72132.06132.06-0.47%286,373
Nov 14, 2024132.86133.14131.71132.69132.690.42%298,738
Nov 13, 2024131.87132.77130.25132.14132.140.52%513,676
Nov 12, 2024132.60133.06131.35131.46131.46-0.62%350,802
Nov 11, 2024131.46132.47130.77132.28132.280.77%363,486
Nov 8, 2024130.50131.46130.03131.27131.270.50%615,545
Nov 7, 2024131.02131.02129.48130.62130.62-0.27%602,527
Nov 6, 2024129.59131.85128.79130.97130.974.09%1,082,298
Nov 5, 2024125.44126.12125.00125.82125.820.70%180,960
Nov 4, 2024123.61125.19123.49124.95124.951.82%197,437
Nov 1, 2024125.06125.70122.59122.72122.72-0.74%251,759
Oct 31, 2024123.72124.74123.45123.64123.640.50%239,387
Oct 30, 2024123.12124.01122.75123.03123.030.21%256,509
Oct 29, 2024124.10124.27122.44122.77122.77-1.33%228,666
Oct 28, 2024122.61124.50122.53124.42124.42-0.72%311,321
Oct 25, 2024125.91126.29124.93125.32125.320.10%220,964
Oct 24, 2024125.44125.79124.32125.19125.190.02%198,436
Oct 23, 2024125.40125.89124.30125.16125.16-0.52%245,422
Oct 22, 2024125.99126.45125.45125.82125.820.12%343,512
Oct 21, 2024126.89127.21125.37125.67125.67-0.25%539,739
Oct 18, 2024126.31126.57125.18125.99125.99-0.44%236,556
Oct 17, 2024126.02126.91125.77126.55126.550.48%250,777
Oct 16, 2024125.73126.34125.70125.95125.950.60%211,349
Oct 15, 2024126.00126.66125.16125.20125.20-3.13%532,259
Oct 14, 2024128.81129.58128.47129.25129.25-0.31%431,282
Oct 11, 2024128.77130.11128.43129.65129.650.71%224,990
Oct 10, 2024128.59129.34127.74128.74128.740.77%199,156
Oct 9, 2024126.25128.11126.01127.76127.760.41%384,622
Oct 8, 2024129.07129.07126.56127.24127.24-2.58%907,540
Oct 7, 2024130.46131.45130.07130.61130.610.43%337,157
Oct 4, 2024129.92130.46128.78130.05130.050.96%383,204
Oct 3, 2024127.01128.94125.97128.81128.811.81%576,232
Oct 2, 2024127.09127.25125.14126.52126.521.10%551,136
Oct 1, 2024121.60125.61121.24125.14125.142.18%853,873
Sep 30, 2024121.49122.84120.91122.47122.470.61%425,312
Sep 27, 2024120.03121.92119.98121.73121.731.25%488,007
Sep 26, 2024120.33121.85119.94120.23119.20-2.08%468,260
Sep 25, 2024125.08125.29122.57122.79121.74-2.00%326,741
Sep 24, 2024126.99127.27125.25125.29124.22-0.29%389,013
Sep 23, 2024124.40126.34123.95125.65124.571.19%343,395
Sep 20, 2024123.85124.50122.83124.17123.11-0.14%205,007
Sep 19, 2024124.74125.68123.65124.34123.271.29%290,015
Sep 18, 2024122.36124.28122.28122.76121.710.13%264,664
Sep 17, 2024120.87122.70120.77122.60121.551.46%234,287
Sep 16, 2024120.19121.33119.80120.84119.801.35%304,806
Sep 13, 2024119.08120.17118.92119.23118.210.62%222,341
Sep 12, 2024117.96119.03117.10118.50117.480.90%1,084,317
Sep 11, 2024118.30118.33115.51117.44116.43-0.68%416,593
Sep 10, 2024120.48120.66117.33118.24117.23-1.72%542,979
Sep 9, 2024120.00121.47119.78120.31119.280.49%561,273
Sep 6, 2024121.58122.37119.30119.72118.69-1.29%953,778
Sep 5, 2024123.07123.07121.17121.29120.25-0.70%946,774
Sep 4, 2024123.99124.79121.97122.14121.09-1.46%258,069
Sep 3, 2024125.50125.50123.32123.95122.89-2.73%363,330
Aug 30, 2024125.91127.48125.62127.43126.340.27%160,702
Aug 29, 2024126.19127.68125.16127.09126.001.29%152,349
Aug 28, 2024125.67126.14124.94125.47124.40-0.69%659,777
Aug 27, 2024127.47127.83126.13126.34125.26-0.96%205,146
Aug 26, 2024127.69128.75126.72127.56126.470.94%213,281
Aug 23, 2024125.00126.55124.91126.37125.291.69%235,758
Aug 22, 2024124.25124.89123.88124.27123.210.20%190,028
Aug 21, 2024124.78125.29123.79124.02122.96-0.03%680,497
Aug 20, 2024127.09127.09123.86124.06123.00-2.53%301,413
Aug 19, 2024126.61128.40126.61127.28126.190.59%194,311
Aug 16, 2024125.69126.75125.69126.53125.45-0.07%178,634
Aug 15, 2024125.73127.00125.70126.62125.541.34%197,154
Aug 14, 2024124.59125.48124.09124.95123.880.51%311,461
Aug 13, 2024124.66124.66123.75124.32123.26-0.93%307,218
Aug 12, 2024125.50126.09124.83125.49124.420.67%295,351
Aug 9, 2024124.49125.19123.59124.66123.590.10%173,490
Aug 8, 2024122.41124.66122.40124.54123.472.21%198,384
Aug 7, 2024123.04123.99121.73121.85120.810.47%366,766
Aug 6, 2024121.19122.60120.62121.28120.240.40%424,176
Aug 5, 2024120.09121.60119.03120.80119.77-2.11%800,180
Aug 2, 2024126.28126.28122.36123.41122.35-2.97%685,997
Aug 1, 2024130.68131.10126.44127.19126.10-2.66%697,231
Jul 31, 2024131.45131.87130.59130.67129.550.57%344,915
Jul 30, 2024128.07130.29128.07129.93128.821.50%512,262
Jul 29, 2024129.28129.39127.06128.01126.91-0.92%282,143
Jul 26, 2024128.64129.75128.08129.20128.090.43%255,497
Jul 25, 2024126.63129.26126.29128.65127.551.44%328,407
Jul 24, 2024127.41128.11126.12126.82125.73-0.17%575,018
Jul 23, 2024128.56128.62126.77127.04125.95-1.48%239,228
Jul 22, 2024129.11129.63128.17128.95127.85-0.51%318,755
Jul 19, 2024130.78131.54129.35129.61128.50-1.11%195,456
Jul 18, 2024130.94132.51130.38131.06129.940.08%299,642
Jul 17, 2024130.41132.01130.07130.95129.830.78%240,828
Jul 16, 2024128.87130.07128.16129.94128.830.40%325,106
Jul 15, 2024128.22130.41127.69129.42128.311.65%378,959
Jul 12, 2024127.70127.95126.47127.32126.230.29%310,611
Jul 11, 2024125.37127.08124.80126.95125.861.28%266,683
Jul 10, 2024124.48125.46124.08125.34124.270.67%280,993
Jul 9, 2024124.53125.84124.15124.50123.43-0.91%220,528
Jul 8, 2024125.40126.65125.15125.64124.56-0.40%267,821
Jul 5, 2024128.10128.12125.68126.15125.07-1.66%256,363
Jul 3, 2024127.75128.89127.65128.28127.180.46%176,558
Jul 2, 2024128.80128.85126.92127.69126.600.10%338,764