VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	175.33	177.46	169.75	173.04	173.04	-1.12%	2,350,160
Mar 30, 2026	178.51	179.34	174.54	175.00	175.00	-1.10%	1,381,291
Mar 27, 2026	174.11	177.45	173.35	176.95	176.95	1.61%	1,070,387
Mar 26, 2026	171.87	175.05	171.66	174.14	174.14	1.57%	809,968
Mar 25, 2026	170.49	172.35	170.49	171.44	171.44	-0.40%	556,283
Mar 24, 2026	169.12	173.84	169.09	172.12	172.12	1.59%	872,282
Mar 23, 2026	164.89	170.22	164.16	169.43	168.46	0.99%	1,660,934
Mar 20, 2026	168.56	170.46	167.54	167.77	166.81	-0.07%	1,418,412
Mar 19, 2026	166.34	169.07	165.60	167.89	166.93	1.61%	1,480,666
Mar 18, 2026	165.70	166.44	164.97	165.23	164.29	0.06%	964,065
Mar 17, 2026	163.77	166.55	163.77	165.13	164.19	1.18%	881,380
Mar 16, 2026	162.80	163.90	161.50	163.20	162.27	0.26%	824,710
Mar 13, 2026	161.89	163.28	161.09	162.78	161.85	0.39%	850,795
Mar 12, 2026	161.35	163.98	160.99	162.15	161.22	0.77%	1,225,595
Mar 11, 2026	156.94	161.02	156.90	160.91	159.99	2.39%	886,990
Mar 10, 2026	158.14	159.52	156.56	157.15	156.25	-1.21%	1,834,054
Mar 9, 2026	160.57	161.29	158.01	159.08	158.17	-0.34%	1,968,582
Mar 6, 2026	161.25	161.75	158.70	159.62	158.71	0.04%	1,791,164
Mar 5, 2026	159.59	161.03	158.31	159.56	158.65	0.45%	1,507,998
Mar 4, 2026	158.07	159.16	156.16	158.85	157.94	-0.33%	1,178,965
Mar 3, 2026	161.66	162.41	158.15	159.38	158.47	-0.94%	4,039,635
Mar 2, 2026	163.30	163.30	158.62	160.89	159.97	2.09%	4,544,939
Feb 27, 2026	156.75	158.23	154.91	157.59	156.69	1.54%	805,657
Feb 26, 2026	153.33	156.80	152.40	155.20	154.31	0.38%	1,258,490
Feb 25, 2026	155.87	155.87	152.63	154.61	153.73	-0.40%	593,550
Feb 24, 2026	154.98	155.52	153.20	155.23	154.34	0.03%	708,111
Feb 23, 2026	155.14	157.53	154.44	155.18	154.29	0.28%	678,991
Feb 20, 2026	154.87	155.70	153.47	154.75	153.87	-0.42%	612,446
Feb 19, 2026	155.51	157.03	154.60	155.41	154.52	0.84%	849,016
Feb 18, 2026	153.05	154.35	152.66	154.11	153.23	1.97%	801,588
Feb 17, 2026	153.46	154.29	149.49	151.14	150.28	-1.18%	755,542
Feb 13, 2026	151.54	153.50	151.17	152.95	152.08	0.90%	575,003
Feb 12, 2026	154.39	155.17	150.81	151.59	150.72	-2.00%	1,391,760
Feb 11, 2026	152.97	154.89	152.86	154.69	153.81	2.57%	607,046
Feb 10, 2026	151.71	151.71	150.00	150.82	149.96	-0.29%	579,953
Feb 9, 2026	149.91	151.44	149.26	151.26	150.40	0.91%	571,793
Feb 6, 2026	147.31	150.20	147.16	149.89	149.03	2.26%	639,018
Feb 5, 2026	146.90	147.36	144.36	146.58	145.74	-1.23%	823,628
Feb 4, 2026	146.02	148.73	145.91	148.40	147.55	2.00%	1,118,760
Feb 3, 2026	141.46	145.75	141.13	145.49	144.66	3.09%	1,333,273
Feb 2, 2026	141.19	142.40	140.27	141.13	140.32	-1.85%	1,198,903
Jan 30, 2026	142.05	144.04	140.65	143.79	142.97	0.81%	1,291,828
Jan 29, 2026	143.95	145.70	142.42	142.64	141.82	1.12%	1,399,114
Jan 28, 2026	141.00	141.30	139.68	141.06	140.25	0.65%	679,914
Jan 27, 2026	139.10	140.38	138.62	140.15	139.35	1.05%	511,795
Jan 26, 2026	140.35	140.41	138.03	138.69	137.90	-	705,754
Jan 23, 2026	139.69	140.65	138.42	138.69	137.90	0.51%	776,350
Jan 22, 2026	137.43	138.25	136.85	137.98	137.19	0.22%	809,115
Jan 21, 2026	136.17	138.40	136.17	137.68	136.89	2.59%	775,780
Jan 20, 2026	135.56	136.09	133.94	134.20	133.43	-0.31%	729,077