Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
123.39
+0.28 (0.23%)
At close: Dec 19, 2025, 4:00 PM EST
123.38
-0.01 (-0.01%)
After-hours: Dec 19, 2025, 8:00 PM EST

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025123.50124.36123.12123.39123.390.23%513,880
Dec 18, 2025124.79124.79122.79123.11123.11-1.42%753,000
Dec 17, 2025123.36125.12123.09124.88124.881.17%819,028
Dec 16, 2025126.05126.27123.22123.43122.40-3.02%931,779
Dec 15, 2025128.57128.57126.27127.27126.21-0.80%550,136
Dec 12, 2025129.91130.34128.03128.30127.23-1.09%489,294
Dec 11, 2025129.47130.39129.28129.72128.64-0.41%558,033
Dec 10, 2025129.48130.51128.74130.26129.180.85%891,210
Dec 9, 2025128.62130.21128.42129.16128.080.63%592,985
Dec 8, 2025128.95129.82127.99128.35127.28-1.11%962,306
Dec 5, 2025130.28131.85129.79129.79128.71-0.48%593,791
Dec 4, 2025129.59130.60129.39130.41129.320.43%275,873
Dec 3, 2025128.00130.01128.00129.85128.772.08%380,078
Dec 2, 2025128.69128.69126.60127.21126.15-1.21%429,574
Dec 1, 2025127.78129.48127.77128.77127.700.86%362,936
Nov 28, 2025126.09128.12126.00127.67126.611.35%150,865
Nov 26, 2025125.14126.93125.06125.97124.920.73%442,168
Nov 25, 2025124.98125.35123.81125.06124.02-0.49%472,252
Nov 24, 2025125.70126.02123.57125.67124.62-0.10%703,442
Nov 21, 2025125.19126.30123.91125.79124.740.58%726,335
Nov 20, 2025127.38129.06124.97125.06124.02-1.24%855,949
Nov 19, 2025126.09127.03125.16126.63125.58-1.19%541,186
Nov 18, 2025126.58128.53126.29128.15127.080.87%465,343
Nov 17, 2025129.12129.20126.57127.05125.99-1.77%825,886
Nov 14, 2025127.87129.66126.31129.34128.261.62%551,201
Nov 13, 2025127.46128.52126.71127.28126.220.07%382,851
Nov 12, 2025128.22128.71126.99127.19126.13-1.40%436,358
Nov 11, 2025127.69129.90127.69129.00127.931.28%498,889
Nov 10, 2025126.53127.71124.98127.37126.310.96%414,509
Nov 7, 2025124.61126.29124.30126.16125.111.54%350,882
Nov 6, 2025123.61125.57123.61124.25123.220.74%252,458
Nov 5, 2025123.05124.66123.05123.34122.310.14%328,204
Nov 4, 2025123.28123.52122.08123.17122.14-1.16%364,131
Nov 3, 2025124.52124.92123.18124.62123.580.06%288,457
Oct 31, 2025124.01125.17123.60124.54123.500.55%415,713
Oct 30, 2025124.40125.39123.58123.86122.83-0.62%228,982
Oct 29, 2025123.63125.17123.50124.63123.590.79%295,378
Oct 28, 2025124.34124.76123.52123.65122.62-0.95%221,080
Oct 27, 2025125.02125.38124.40124.83123.790.18%249,121
Oct 24, 2025126.21126.31124.54124.60123.56-0.90%252,481
Oct 23, 2025125.58126.47124.82125.73124.681.58%600,020
Oct 22, 2025122.96124.26121.98123.77122.741.19%308,248
Oct 21, 2025122.94123.22121.80122.31121.29-0.33%353,643
Oct 20, 2025122.06123.00121.43122.71121.691.11%305,415
Oct 17, 2025121.01121.67120.56121.36120.350.62%273,889
Oct 16, 2025122.42122.80119.84120.61119.61-1.33%506,117
Oct 15, 2025122.93123.80121.28122.24121.220.07%476,713
Oct 14, 2025120.59122.85120.42122.15121.13-0.15%459,364
Oct 13, 2025121.50122.42121.05122.33121.311.63%300,523
Oct 10, 2025123.24123.90120.32120.37119.37-2.98%486,470