Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
173.71
-1.71 (-0.97%)
At close: Sep 25, 2026, 4:00 PM EDT
175.73
+2.02 (1.16%)
Pre-market: Sep 28, 2026, 4:54 AM EDT

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026173.78174.58172.66173.71173.71-0.97%617,154
Sep 24, 2026176.40177.64175.00175.42175.420.38%667,036
Sep 23, 2026174.72176.39174.01174.75174.750.84%699,076
Sep 22, 2026173.97177.01173.33174.34173.29-1.01%640,289
Sep 21, 2026178.36179.60176.02176.11175.05-2.33%652,209
Sep 18, 2026180.71181.49179.94180.31179.22-0.39%421,131
Sep 17, 2026178.97181.23178.60181.01179.920.47%372,728
Sep 16, 2026183.38183.71179.05180.16179.07-2.94%666,019
Sep 15, 2026182.46186.01182.38185.61184.492.23%662,855
Sep 14, 2026185.77185.77180.70181.57180.47-1.11%935,445
Sep 11, 2026182.50185.05182.39183.61182.500.36%421,215
Sep 10, 2026186.23186.23181.34182.95181.85-0.48%661,738
Sep 9, 2026184.49185.38183.04183.84182.730.88%340,655
Sep 8, 2026182.42183.82181.08182.24181.140.92%750,563
Sep 4, 2026180.80181.34178.93180.58179.49-0.87%428,954
Sep 3, 2026183.84184.71182.10182.16181.06-0.79%524,405
Sep 2, 2026181.46184.36181.28183.61182.500.51%578,286
Sep 1, 2026182.64182.80180.54182.67181.571.39%592,706
Aug 31, 2026179.75181.42177.99180.17179.082.04%375,697
Aug 28, 2026175.97176.84175.30176.56175.490.47%256,035
Aug 27, 2026175.48176.92173.57175.74174.68-0.11%283,421
Aug 26, 2026173.48177.44173.00175.94174.880.46%385,241
Aug 25, 2026175.54176.93175.09175.13174.07-1.54%531,519
Aug 24, 2026178.50179.49176.33177.87176.80-0.95%345,729
Aug 21, 2026179.99181.22178.68179.58178.50-0.08%502,179
Aug 20, 2026180.35182.15179.50179.72178.640.37%605,592
Aug 19, 2026179.91180.80178.61179.06177.98-0.08%471,842
Aug 18, 2026178.41179.43177.77179.21178.131.47%590,386
Aug 17, 2026175.10176.82174.37176.62175.551.11%484,935
Aug 14, 2026172.98175.33172.91174.68173.631.38%438,787
Aug 13, 2026171.05172.48170.16172.30171.260.01%287,051
Aug 12, 2026171.05172.75170.37172.29171.250.19%399,760
Aug 11, 2026169.86172.51169.84171.96170.921.11%336,471
Aug 10, 2026164.40170.14164.04170.07169.044.74%595,126
Aug 7, 2026162.43164.03161.42162.37161.39-1.07%297,175
Aug 6, 2026164.41165.00162.69164.12163.131.58%340,689
Aug 5, 2026165.98166.21161.54161.57160.60-2.23%523,517
Aug 4, 2026163.53165.80161.32165.25164.25-0.37%521,369
Aug 3, 2026165.18167.29164.20165.87164.87-1.25%468,058
Jul 31, 2026165.72168.36164.51167.97166.961.02%383,040
Jul 30, 2026163.72166.66163.59166.28165.280.69%377,347
Jul 29, 2026166.20166.90164.48165.14164.141.93%529,192
Jul 28, 2026164.58165.43161.32162.02161.04-1.52%484,783
Jul 27, 2026164.52167.06164.23164.52163.53-2.21%549,394
Jul 24, 2026167.97170.71167.84168.23167.210.04%497,491
Jul 23, 2026170.10170.85167.77168.17167.160.41%553,856
Jul 22, 2026167.66168.31166.70167.49166.481.19%339,815
Jul 21, 2026164.16165.52163.31165.52164.521.25%317,542
Jul 20, 2026162.18164.72161.98163.48162.490.43%415,716
Jul 17, 2026163.13163.72161.51162.78161.801.26%436,855