Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
121.36
+0.75 (0.62%)
Oct 17, 2025, 4:00 PM EDT - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2025125.37128.33125.21126.89125.901.81%571,330
Sep 22, 2025124.12125.22123.78124.64123.670.01%398,989
Sep 19, 2025126.14126.14124.31124.63123.66-1.38%388,249
Sep 18, 2025126.84127.00125.39126.38125.40-0.25%342,869
Sep 17, 2025126.33127.66125.85126.70125.710.17%335,439
Sep 16, 2025124.66126.75124.66126.49125.511.74%647,629
Sep 15, 2025124.87125.19124.12124.33123.36-0.30%410,725
Sep 12, 2025125.87126.50124.68124.70123.73-0.61%466,374
Sep 11, 2025124.59125.67124.08125.46124.48-0.02%471,307
Sep 10, 2025123.59125.51123.44125.48124.501.75%437,077
Sep 9, 2025123.35125.07123.25123.32122.360.50%719,747
Sep 8, 2025123.47123.98121.68122.71121.75-0.25%439,962
Sep 5, 2025124.35124.83122.45123.02122.06-1.87%660,395
Sep 4, 2025124.49125.84124.00125.36124.380.71%265,859
Sep 3, 2025126.34127.31124.09124.48123.51-2.12%409,977
Sep 2, 2025126.42127.29125.64127.17126.180.22%479,394
Aug 29, 2025126.50127.27126.25126.89125.900.46%337,582
Aug 28, 2025125.52126.52124.67126.31125.330.77%410,143
Aug 27, 2025123.79125.84123.79125.35124.371.12%439,075
Aug 26, 2025123.92124.12122.94123.96123.00-0.17%326,760
Aug 25, 2025123.64124.32123.19124.17123.200.32%578,430
Aug 22, 2025121.39124.07121.39123.78122.822.10%449,952
Aug 21, 2025120.11121.45119.85121.23120.290.73%236,287
Aug 20, 2025119.47120.81119.45120.35119.410.89%336,351
Aug 19, 2025118.84120.01118.62119.29118.36-0.13%424,451
Aug 18, 2025119.57119.97118.67119.45118.52-0.52%398,736
Aug 15, 2025120.12121.39119.73120.07119.14-0.13%586,736
Aug 14, 2025120.13120.37118.98120.23119.29-0.11%322,752
Aug 13, 2025119.19120.36118.69120.36119.421.07%382,619
Aug 12, 2025118.69120.03118.37119.09118.160.61%447,705
Aug 11, 2025119.45120.12118.17118.37117.45-0.76%364,088
Aug 8, 2025119.26120.54118.70119.28118.350.51%563,823