Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
127.67
+1.70 (1.35%)
Nov 28, 2025, 1:00 PM EST - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025126.09128.12126.00127.67127.671.35%150,834
Nov 26, 2025125.14126.93125.06125.97125.970.73%442,139
Nov 25, 2025124.98125.35123.81125.06125.06-0.49%472,152
Nov 24, 2025125.70126.02123.57125.67125.67-0.10%703,442
Nov 21, 2025125.19126.30123.91125.79125.790.58%726,335
Nov 20, 2025127.38129.06124.97125.06125.06-1.24%855,949
Nov 19, 2025126.09127.03125.16126.63126.63-1.19%541,186
Nov 18, 2025126.58128.53126.29128.15128.150.87%465,343
Nov 17, 2025129.12129.20126.57127.05127.05-1.77%825,886
Nov 14, 2025127.87129.66126.31129.34129.341.62%551,201
Nov 13, 2025127.46128.52126.71127.28127.280.07%382,851
Nov 12, 2025128.22128.71126.99127.19127.19-1.40%436,358
Nov 11, 2025127.69129.90127.69129.00129.001.28%498,889
Nov 10, 2025126.53127.71124.98127.37127.370.96%414,509
Nov 7, 2025124.61126.29124.30126.16126.161.54%350,882
Nov 6, 2025123.61125.57123.61124.25124.250.74%252,458
Nov 5, 2025123.05124.66123.05123.34123.340.14%328,204
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, 2025125.37128.33125.21126.89125.891.81%571,330
Sep 22, 2025124.12125.22123.78124.64123.660.01%398,989
Sep 19, 2025126.14126.14124.31124.63123.65-1.38%388,249