VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	161.66	162.41	158.15	159.38	159.38	-0.94%	4,029,098
Mar 2, 2026	163.30	163.30	158.62	160.89	160.89	2.09%	4,529,804
Feb 27, 2026	156.75	158.23	154.91	157.59	157.59	1.54%	802,441
Feb 26, 2026	153.33	156.80	152.40	155.20	155.20	0.38%	1,245,890
Feb 25, 2026	155.87	155.87	152.63	154.61	154.61	-0.40%	590,914
Feb 24, 2026	154.98	155.52	153.20	155.23	155.23	0.03%	706,584
Feb 23, 2026	155.14	157.53	154.44	155.18	155.18	0.28%	678,414
Feb 20, 2026	154.87	155.70	153.47	154.75	154.75	-0.42%	611,012
Feb 19, 2026	155.51	157.03	154.60	155.41	155.41	0.84%	845,840
Feb 18, 2026	153.05	154.35	152.66	154.11	154.11	1.97%	800,792
Feb 17, 2026	153.46	154.29	149.49	151.14	151.14	-1.18%	745,782
Feb 13, 2026	151.54	153.50	151.17	152.95	152.95	0.90%	553,121
Feb 12, 2026	154.39	155.17	150.81	151.59	151.59	-2.00%	1,388,508
Feb 11, 2026	152.97	154.89	152.86	154.69	154.69	2.57%	606,502
Feb 10, 2026	151.71	151.71	150.00	150.82	150.82	-0.29%	579,953
Feb 9, 2026	149.91	151.44	149.26	151.26	151.26	0.91%	571,793
Feb 6, 2026	147.31	150.20	147.16	149.89	149.89	2.26%	639,018
Feb 5, 2026	146.90	147.36	144.36	146.58	146.58	-1.23%	823,628
Feb 4, 2026	146.02	148.73	145.91	148.40	148.40	2.00%	1,118,760
Feb 3, 2026	141.46	145.75	141.13	145.49	145.49	3.09%	1,333,273
Feb 2, 2026	141.19	142.40	140.27	141.13	141.13	-1.85%	1,198,903
Jan 30, 2026	142.05	144.04	140.65	143.79	143.79	0.81%	1,291,828
Jan 29, 2026	143.95	145.70	142.42	142.64	142.64	1.12%	1,399,114
Jan 28, 2026	141.00	141.30	139.68	141.06	141.06	0.65%	679,914
Jan 27, 2026	139.10	140.38	138.62	140.15	140.15	1.05%	511,795
Jan 26, 2026	140.35	140.41	138.03	138.69	138.69	-	705,754
Jan 23, 2026	139.69	140.65	138.42	138.69	138.69	0.51%	776,350
Jan 22, 2026	137.43	138.25	136.85	137.98	137.98	0.22%	809,115
Jan 21, 2026	136.17	138.40	136.17	137.68	137.68	2.59%	775,780
Jan 20, 2026	135.56	136.09	133.94	134.20	134.20	-0.31%	729,077
Jan 16, 2026	134.36	134.87	134.00	134.62	134.62	0.29%	379,539
Jan 15, 2026	133.96	135.38	133.12	134.23	134.23	-0.83%	822,451
Jan 14, 2026	132.96	136.96	132.96	135.35	135.35	2.21%	1,216,349
Jan 13, 2026	131.46	133.36	131.46	132.42	132.42	1.49%	640,408
Jan 12, 2026	131.46	131.50	129.87	130.48	130.48	-0.55%	419,700
Jan 9, 2026	131.43	131.85	130.82	131.20	131.20	0.25%	688,877
Jan 8, 2026	127.68	131.70	127.47	130.87	130.87	2.97%	783,604
Jan 7, 2026	128.98	128.98	126.90	127.10	127.10	-1.04%	808,850
Jan 6, 2026	131.86	132.01	128.15	128.43	128.43	-2.43%	1,031,674
Jan 5, 2026	132.98	133.12	128.52	131.63	131.63	2.31%	1,495,677
Jan 2, 2026	125.90	129.00	125.34	128.66	128.66	2.18%	747,735
Dec 31, 2025	126.60	126.60	125.52	125.92	125.92	-0.55%	413,609
Dec 30, 2025	126.16	127.00	126.16	126.62	126.62	0.76%	403,680
Dec 29, 2025	125.28	125.99	124.84	125.67	125.67	0.93%	527,030
Dec 26, 2025	124.82	125.17	123.94	124.51	124.51	-0.37%	360,058
Dec 24, 2025	125.28	125.51	124.84	124.97	124.97	-0.34%	202,862
Dec 23, 2025	124.94	125.54	124.61	125.40	125.40	0.63%	305,271
Dec 22, 2025	124.58	125.47	124.40	124.61	124.61	0.99%	502,890
Dec 19, 2025	123.50	124.36	123.12	123.39	123.39	0.23%	514,007
Dec 18, 2025	124.79	124.79	122.79	123.11	123.11	-1.42%	753,001