VDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	124.15	125.51	123.87	125.09	125.09	0.54%	333,381
Jul 10, 2025	123.08	124.50	122.35	124.42	124.42	0.82%	277,720
Jul 9, 2025	123.93	124.27	123.11	123.41	123.41	-0.56%	380,180
Jul 8, 2025	120.83	124.60	120.83	124.11	124.11	2.60%	331,333
Jul 7, 2025	121.48	122.13	119.77	120.96	120.96	-1.03%	284,967
Jul 3, 2025	121.82	122.49	121.60	122.22	122.22	0.20%	217,990
Jul 2, 2025	120.81	122.27	119.63	121.98	121.98	1.70%	510,243
Jul 1, 2025	119.37	120.51	118.17	119.94	119.94	0.69%	343,762
Jun 30, 2025	119.37	119.89	118.80	119.12	119.12	-0.56%	1,649,008
Jun 27, 2025	120.43	120.43	119.06	119.79	119.79	-0.49%	369,574
Jun 26, 2025	119.00	120.68	118.71	120.38	120.38	0.62%	315,301
Jun 25, 2025	120.09	120.43	119.33	119.64	118.72	-0.56%	2,390,327
Jun 24, 2025	119.87	121.47	119.75	120.31	119.38	-1.09%	718,683
Jun 23, 2025	126.51	126.53	121.24	121.64	120.70	-2.63%	1,211,557
Jun 20, 2025	124.51	125.28	124.08	124.93	123.97	0.85%	424,323
Jun 18, 2025	125.13	125.68	123.61	123.88	122.93	-0.60%	515,341
Jun 17, 2025	124.53	125.57	123.78	124.63	123.67	0.94%	612,690
Jun 16, 2025	123.58	124.73	122.52	123.47	122.52	-0.23%	683,315
Jun 13, 2025	123.99	124.42	122.06	123.76	122.81	1.79%	3,219,690
Jun 12, 2025	120.57	121.60	119.67	121.58	120.65	0.38%	450,520
Jun 11, 2025	120.20	121.40	119.09	121.12	120.19	1.55%	645,158
Jun 10, 2025	118.37	120.09	118.37	119.27	118.35	1.64%	1,347,154
Jun 9, 2025	117.50	118.52	116.65	117.34	116.44	0.18%	847,866
Jun 6, 2025	116.03	117.47	116.03	117.13	116.23	1.92%	314,644
Jun 5, 2025	115.98	115.98	114.65	114.92	114.04	-0.10%	329,189
Jun 4, 2025	117.12	118.04	114.86	115.04	114.16	-1.86%	473,844
Jun 3, 2025	115.70	117.91	114.75	117.22	116.32	1.38%	360,516
Jun 2, 2025	116.16	116.46	114.36	115.62	114.73	1.23%	1,299,523
May 30, 2025	114.31	114.72	113.23	114.21	113.33	-0.76%	524,510
May 29, 2025	114.69	115.13	113.86	115.09	114.21	0.63%	606,166
May 28, 2025	116.35	116.71	114.10	114.37	113.49	-1.18%	697,224
May 27, 2025	115.31	115.88	114.53	115.74	114.85	0.98%	410,049
May 23, 2025	113.20	114.88	113.20	114.62	113.74	0.38%	305,598
May 22, 2025	113.99	114.77	112.72	114.19	113.31	-0.38%	362,638
May 21, 2025	116.16	116.27	114.59	114.63	113.75	-1.84%	316,635
May 20, 2025	117.81	117.92	116.69	116.78	115.88	-0.91%	229,129
May 19, 2025	118.35	118.37	116.96	117.85	116.94	-1.23%	371,319
May 16, 2025	119.66	119.97	118.16	119.32	118.40	-0.23%	297,525
May 15, 2025	117.69	119.60	117.43	119.59	118.67	0.29%	289,448
May 14, 2025	119.28	119.70	118.75	119.24	118.32	-0.58%	407,396
May 13, 2025	118.79	120.88	118.39	119.94	119.02	1.50%	714,025
May 12, 2025	119.29	120.13	117.45	118.17	117.26	2.48%	380,116
May 9, 2025	115.78	115.79	114.39	115.31	114.42	0.99%	225,653
May 8, 2025	113.56	115.63	113.52	114.18	113.30	1.44%	435,415
May 7, 2025	112.87	113.12	111.68	112.56	111.69	0.17%	249,283
May 6, 2025	112.79	113.46	111.79	112.37	111.51	0.12%	339,038
May 5, 2025	112.89	113.02	111.75	112.24	111.38	-1.89%	371,428
May 2, 2025	114.02	114.84	112.09	114.40	113.52	1.55%	467,731
May 1, 2025	111.26	114.08	111.26	112.65	111.78	0.65%	456,864
Apr 30, 2025	113.37	113.37	110.67	111.92	111.06	-2.67%	510,937