Skip to main content
logo
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
171.28
+0.21 (0.12%)
Nov 6, 2026, 4:00 PM EST - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 2026170.86173.21170.86171.28171.280.12%519,124
Nov 5, 2026177.98179.06170.96171.07171.07-3.03%782,630
Nov 4, 2026183.66183.66174.19176.42176.42-5.05%841,927
Nov 3, 2026186.00187.96185.50185.80185.80-0.84%383,715
Nov 2, 2026191.96192.79187.30187.38187.38-4.13%862,996
Oct 30, 2026193.86195.80193.37195.46195.461.80%414,607
Oct 29, 2026192.55193.22189.94192.01192.010.42%429,368
Oct 28, 2026191.55192.40190.27191.20191.200.40%315,283
Oct 27, 2026193.42194.46190.00190.43190.43-2.00%477,692
Oct 26, 2026191.40194.88191.40194.32194.320.69%459,654
Oct 23, 2026189.31194.03188.51192.98192.982.67%541,515
Oct 22, 2026191.37191.37184.39187.96187.96-1.02%674,587
Oct 21, 2026189.09191.12188.20189.90189.900.38%365,545
Oct 20, 2026190.69190.69186.36189.18189.180.08%447,982
Oct 19, 2026189.19190.96188.59189.03189.03-0.58%524,164
Oct 16, 2026187.16190.19186.75190.14190.142.51%424,970
Oct 15, 2026189.00189.00184.47185.49185.49-1.54%467,268
Oct 14, 2026188.85189.25187.39188.39188.390.22%349,736
Oct 13, 2026186.00188.09185.38187.97187.971.83%491,496
Oct 12, 2026184.17185.81183.63184.59184.591.36%395,484
Oct 9, 2026182.58184.34181.59182.11182.11-0.27%522,045
Oct 8, 2026180.01183.20180.01182.60182.602.84%1,023,366
Oct 7, 2026179.43180.58176.68177.56177.56-0.62%420,777
Oct 6, 2026177.20179.45176.45178.66178.660.44%352,859
Oct 5, 2026175.73178.87174.02177.88177.881.11%464,821
Oct 2, 2026173.32176.27173.32175.93175.930.20%717,521
Oct 1, 2026171.54175.72171.18175.58175.581.99%766,047
Sep 30, 2026173.10173.89172.07172.16172.160.02%361,781
Sep 29, 2026171.31172.91170.76172.13172.13-0.98%712,232
Sep 28, 2026175.79175.79173.25173.83173.830.07%720,740
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