Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
117.74
+1.07 (0.92%)
Dec 20, 2024, 4:00 PM EST - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.46118.07116.26117.74117.740.92%679,138
Dec 19, 2024118.94119.25116.54116.67116.67-0.91%1,747,700
Dec 18, 2024120.98121.54117.71117.74117.74-3.57%755,916
Dec 17, 2024122.00122.38120.88122.10121.13-0.81%525,237
Dec 16, 2024125.30125.30122.94123.10122.13-2.06%550,342
Dec 13, 2024126.68126.68125.40125.69124.70-0.72%379,900
Dec 12, 2024127.43127.43126.30126.60125.60-0.72%600,438
Dec 11, 2024127.19127.94126.67127.52126.510.41%725,629
Dec 10, 2024128.26128.61126.83127.00126.00-0.52%327,109
Dec 9, 2024128.98129.51127.58127.67126.66-0.24%336,047
Dec 6, 2024129.95130.08127.66127.98126.97-1.80%478,500
Dec 5, 2024130.41131.22129.88130.32129.290.32%270,241
Dec 4, 2024132.90132.90129.06129.90128.87-2.31%324,947
Dec 3, 2024133.63134.00132.40132.97131.920.05%214,290
Dec 2, 2024134.15134.36131.73132.90131.85-0.95%334,340
Nov 29, 2024133.96134.46133.83134.18133.120.38%95,400
Nov 27, 2024133.89134.84133.50133.67132.610.01%235,600
Nov 26, 2024134.35134.35133.27133.66132.60-0.25%234,500
Nov 25, 2024136.81137.41133.82134.00132.94-2.03%488,718
Nov 22, 2024136.26137.36135.95136.78135.700.50%247,475
Nov 21, 2024135.39136.85135.07136.10135.021.02%370,100
Nov 20, 2024133.71134.73133.43134.73133.661.07%216,823
Nov 19, 2024133.04133.90132.50133.30132.25-0.47%215,000
Nov 18, 2024133.08134.25132.72133.93132.871.42%258,895
Nov 15, 2024132.52133.65131.72132.06131.02-0.47%286,373
Nov 14, 2024132.86133.14131.71132.69131.640.42%298,738
Nov 13, 2024131.87132.77130.25132.14131.090.52%513,700
Nov 12, 2024132.60133.06131.35131.46130.42-0.62%350,802
Nov 11, 2024131.46132.47130.77132.28131.230.77%363,500
Nov 8, 2024130.50131.46130.03131.27130.230.50%615,545
Nov 7, 2024131.02131.02129.48130.62129.59-0.27%602,527
Nov 6, 2024129.59131.85128.79130.97129.934.09%1,082,300
Nov 5, 2024125.44126.12125.00125.82124.820.70%180,960
Nov 4, 2024123.61125.19123.49124.95123.961.82%197,437
Nov 1, 2024125.06125.70122.59122.72121.75-0.74%251,800
Oct 31, 2024123.72124.74123.45123.64122.660.50%239,400
Oct 30, 2024123.12124.01122.75123.03122.060.21%256,509
Oct 29, 2024124.10124.27122.44122.77121.80-1.33%228,666
Oct 28, 2024122.61124.50122.53124.42123.44-0.72%311,321
Oct 25, 2024125.91126.29124.93125.32124.330.10%221,000
Oct 24, 2024125.44125.79124.32125.19124.200.02%198,436
Oct 23, 2024125.40125.89124.30125.16124.17-0.52%245,422
Oct 22, 2024125.99126.45125.45125.82124.820.12%343,512
Oct 21, 2024126.89127.21125.37125.67124.68-0.25%539,739
Oct 18, 2024126.31126.57125.18125.99124.99-0.44%236,600
Oct 17, 2024126.02126.91125.77126.55125.550.48%250,800
Oct 16, 2024125.73126.34125.70125.95124.950.60%211,349
Oct 15, 2024126.00126.66125.16125.20124.21-3.13%532,300
Oct 14, 2024128.81129.58128.47129.25128.23-0.31%431,282
Oct 11, 2024128.77130.10128.43129.65128.620.71%225,000
Oct 10, 2024128.59129.34127.74128.74127.720.77%199,200
Oct 9, 2024126.25128.11126.01127.76126.750.41%384,622
Oct 8, 2024129.07129.07126.56127.24126.23-2.58%907,540
Oct 7, 2024130.46131.45130.07130.61129.580.43%337,157
Oct 4, 2024129.92130.46128.78130.05129.020.96%383,204
Oct 3, 2024127.01128.94125.97128.81127.791.81%576,232
Oct 2, 2024127.09127.25125.14126.52125.521.10%551,136
Oct 1, 2024121.60125.61121.24125.14124.152.18%853,873
Sep 30, 2024121.49122.84120.91122.47121.500.61%425,312
Sep 27, 2024120.03121.92119.98121.73120.771.25%488,007
Sep 26, 2024120.33121.85119.94120.23118.23-2.08%468,260
Sep 25, 2024125.08125.29122.57122.79120.75-2.00%326,741
Sep 24, 2024126.99127.27125.25125.29123.21-0.29%389,013
Sep 23, 2024124.40126.34123.95125.65123.561.19%343,400
Sep 20, 2024123.85124.50122.83124.17122.11-0.14%205,007
Sep 19, 2024124.74125.68123.65124.34122.281.29%290,015
Sep 18, 2024122.36124.28122.28122.76120.720.13%264,664
Sep 17, 2024120.87122.70120.77122.60120.571.46%234,300
Sep 16, 2024120.19121.33119.80120.84118.831.35%304,806
Sep 13, 2024119.08120.17118.92119.23117.250.62%222,341
Sep 12, 2024117.96119.03117.10118.50116.530.90%1,084,317
Sep 11, 2024118.30118.33115.51117.44115.49-0.68%416,600
Sep 10, 2024120.48120.66117.33118.24116.28-1.72%543,000
Sep 9, 2024120.00121.47119.78120.31118.310.49%561,300
Sep 6, 2024121.58122.37119.30119.72117.73-1.29%953,800
Sep 5, 2024123.07123.07121.17121.29119.28-0.70%946,800
Sep 4, 2024123.99124.79121.97122.14120.11-1.46%258,300
Sep 3, 2024125.50125.50123.32123.95121.89-2.73%363,330
Aug 30, 2024125.91127.48125.62127.43125.320.27%160,702
Aug 29, 2024126.19127.68125.16127.09124.981.29%152,349
Aug 28, 2024125.67126.14124.94125.47123.39-0.69%659,800
Aug 27, 2024127.47127.83126.13126.34124.24-0.96%205,146
Aug 26, 2024127.69128.75126.72127.56125.440.94%213,300
Aug 23, 2024125.00126.55124.91126.37124.271.69%235,800
Aug 22, 2024124.25124.89123.88124.27122.210.20%190,028
Aug 21, 2024124.78125.29123.79124.02121.96-0.03%680,500
Aug 20, 2024127.09127.09123.86124.06122.00-2.53%301,413
Aug 19, 2024126.61128.40126.61127.28125.170.59%194,311
Aug 16, 2024125.69126.75125.69126.53124.43-0.07%178,634
Aug 15, 2024125.73127.00125.70126.62124.521.34%197,154
Aug 14, 2024124.59125.48124.09124.95122.880.51%311,500
Aug 13, 2024124.66124.66123.75124.32122.26-0.93%307,218
Aug 12, 2024125.50126.09124.83125.49123.410.67%295,351
Aug 9, 2024124.49125.19123.59124.66122.590.10%173,500
Aug 8, 2024122.41124.66122.40124.54122.472.21%198,400
Aug 7, 2024123.04123.99121.73121.85119.830.47%366,766
Aug 6, 2024121.19122.60120.62121.28119.270.40%424,200
Aug 5, 2024120.09121.60119.03120.80118.80-2.11%800,200
Aug 2, 2024126.28126.28122.36123.41121.36-2.97%685,997
Aug 1, 2024130.68131.10126.44127.19125.08-2.66%697,231