Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
128.40
-0.62 (-0.48%)
At close: Mar 28, 2025, 4:00 PM
128.54
+0.14 (0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 128.97 | 129.32 | 127.61 | 128.40 | 128.40 | -0.48% | 160,703 |
| Mar 27, 2025 | 129.95 | 130.37 | 128.50 | 129.02 | 129.02 | -0.94% | 281,116 |
| Mar 26, 2025 | 130.68 | 131.69 | 129.98 | 130.25 | 130.25 | 0.61% | 262,213 |
| Mar 25, 2025 | 129.69 | 130.55 | 129.17 | 129.46 | 129.46 | -0.40% | 181,695 |
| Mar 24, 2025 | 129.00 | 130.67 | 129.00 | 129.98 | 129.03 | 1.24% | 218,230 |
| Mar 21, 2025 | 129.01 | 129.24 | 127.75 | 128.39 | 127.46 | -0.76% | 187,373 |
| Mar 20, 2025 | 128.20 | 129.80 | 127.73 | 129.37 | 128.43 | 0.30% | 195,885 |
| Mar 19, 2025 | 127.00 | 129.51 | 127.00 | 128.98 | 128.04 | 1.70% | 157,335 |
| Mar 18, 2025 | 127.21 | 127.46 | 125.81 | 126.83 | 125.91 | 0.26% | 214,259 |
| Mar 17, 2025 | 124.46 | 127.00 | 124.42 | 126.50 | 125.58 | 1.70% | 307,928 |
| Mar 14, 2025 | 121.44 | 124.56 | 121.08 | 124.38 | 123.48 | 2.91% | 324,163 |
| Mar 13, 2025 | 121.23 | 122.97 | 120.09 | 120.86 | 119.98 | -0.71% | 310,236 |
| Mar 12, 2025 | 121.39 | 122.81 | 120.84 | 121.73 | 120.84 | 0.50% | 431,372 |
| Mar 11, 2025 | 122.09 | 122.98 | 120.44 | 121.12 | 120.24 | -0.57% | 891,746 |
| Mar 10, 2025 | 121.55 | 123.46 | 120.75 | 121.81 | 120.92 | 0.47% | 631,802 |
| Mar 7, 2025 | 119.81 | 122.09 | 119.81 | 121.24 | 120.36 | 1.63% | 358,554 |
| Mar 6, 2025 | 118.53 | 120.02 | 117.60 | 119.30 | 118.43 | 0.13% | 395,697 |
| Mar 5, 2025 | 119.37 | 119.63 | 116.78 | 119.14 | 118.27 | -1.41% | 488,617 |
| Mar 4, 2025 | 120.06 | 122.71 | 118.53 | 120.85 | 119.97 | -0.80% | 536,578 |
| Mar 3, 2025 | 126.99 | 127.70 | 120.83 | 121.82 | 120.93 | -3.78% | 501,743 |
| Feb 28, 2025 | 124.27 | 126.65 | 123.50 | 126.60 | 125.68 | 1.56% | 383,635 |
| Feb 27, 2025 | 124.91 | 126.20 | 124.37 | 124.66 | 123.75 | 0.16% | 208,790 |
| Feb 26, 2025 | 125.23 | 125.49 | 123.73 | 124.46 | 123.56 | -0.38% | 283,531 |
| Feb 25, 2025 | 126.77 | 127.37 | 123.95 | 124.93 | 124.02 | -1.56% | 262,730 |
| Feb 24, 2025 | 127.22 | 127.59 | 126.18 | 126.91 | 125.99 | -0.07% | 246,007 |
| Feb 21, 2025 | 129.16 | 129.35 | 126.82 | 127.00 | 126.08 | -2.19% | 244,339 |
| Feb 20, 2025 | 128.73 | 130.05 | 128.05 | 129.85 | 128.91 | 0.87% | 627,646 |
| Feb 19, 2025 | 128.31 | 130.00 | 128.31 | 128.73 | 127.79 | 0.65% | 184,588 |
| Feb 18, 2025 | 126.82 | 128.78 | 126.16 | 127.90 | 126.97 | 1.26% | 260,674 |
| Feb 14, 2025 | 126.49 | 128.09 | 126.25 | 126.31 | 125.39 | 0.41% | 229,377 |
| Feb 13, 2025 | 124.80 | 126.13 | 124.04 | 125.79 | 124.88 | 0.65% | 585,300 |
| Feb 12, 2025 | 127.39 | 127.93 | 124.78 | 124.98 | 124.07 | -2.47% | 291,989 |
| Feb 11, 2025 | 128.02 | 129.14 | 127.16 | 128.15 | 127.22 | 0.67% | 359,038 |
| Feb 10, 2025 | 125.69 | 127.55 | 125.66 | 127.30 | 126.37 | 2.28% | 376,301 |
| Feb 7, 2025 | 125.00 | 125.56 | 124.40 | 124.46 | 123.56 | -0.06% | 190,315 |
| Feb 6, 2025 | 127.67 | 127.84 | 123.85 | 124.54 | 123.63 | -1.89% | 371,171 |
| Feb 5, 2025 | 126.77 | 127.20 | 126.09 | 126.94 | 126.02 | 0.15% | 555,126 |
| Feb 4, 2025 | 123.42 | 126.92 | 123.42 | 126.75 | 125.83 | 2.14% | 385,348 |
| Feb 3, 2025 | 123.40 | 124.66 | 122.33 | 124.09 | 123.19 | 0.37% | 499,181 |
| Jan 31, 2025 | 126.88 | 126.88 | 123.26 | 123.63 | 122.73 | -2.52% | 428,908 |
| Jan 30, 2025 | 127.27 | 127.69 | 126.23 | 126.83 | 125.91 | 0.44% | 258,863 |
| Jan 29, 2025 | 125.72 | 127.00 | 125.59 | 126.28 | 125.36 | 0.20% | 240,614 |
| Jan 28, 2025 | 127.60 | 127.90 | 125.38 | 126.03 | 125.11 | -0.86% | 260,533 |
| Jan 27, 2025 | 128.28 | 128.55 | 126.33 | 127.12 | 126.20 | -1.35% | 551,293 |
| Jan 24, 2025 | 130.35 | 130.78 | 128.67 | 128.86 | 127.92 | -0.91% | 513,001 |
| Jan 23, 2025 | 130.55 | 131.03 | 129.35 | 130.04 | 129.09 | 0.37% | 611,543 |
| Jan 22, 2025 | 131.69 | 131.71 | 129.56 | 129.56 | 128.62 | -1.80% | 571,424 |
| Jan 21, 2025 | 132.52 | 132.74 | 131.46 | 131.93 | 130.97 | -0.63% | 1,354,735 |
| Jan 17, 2025 | 131.96 | 133.18 | 131.58 | 132.76 | 131.79 | 0.69% | 442,455 |
| Jan 16, 2025 | 130.43 | 132.08 | 130.43 | 131.85 | 130.89 | 0.66% | 421,780 |