Skip to main content
IC
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
118.35
+3.04 (2.64%)
May 12, 2025, 3:37 PM - Market open

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025119.29120.13117.45118.00-2.33%254,532
May 9, 2025115.78115.79114.39115.31115.310.99%225,653
May 8, 2025113.56115.63113.52114.18114.181.44%435,415
May 7, 2025112.87113.12111.68112.56112.560.17%249,283
May 6, 2025112.79113.46111.79112.37112.370.12%339,038
May 5, 2025112.89113.02111.75112.24112.24-1.89%371,428
May 2, 2025114.02114.84112.09114.40114.401.55%467,731
May 1, 2025111.26114.08111.26112.65112.650.65%456,864
Apr 30, 2025113.37113.37110.67111.92111.92-2.67%510,937
Apr 29, 2025114.59115.59114.07114.99114.99-0.39%268,122
Apr 28, 2025114.45115.80114.45115.44115.440.71%192,426
Apr 25, 2025113.77114.73113.42114.63114.63-0.02%220,390
Apr 24, 2025113.77115.08113.03114.65114.651.58%204,703
Apr 23, 2025114.43115.31112.21112.87112.87-0.24%387,060
Apr 22, 2025111.93113.96111.32113.14113.142.54%356,410
Apr 21, 2025111.96111.96109.21110.34110.34-2.72%329,458
Apr 17, 2025111.73115.10111.73113.43113.432.38%523,228
Apr 16, 2025110.38112.60110.25110.79110.790.88%436,369
Apr 15, 2025109.85111.73109.71109.82109.82-0.14%415,060
Apr 14, 2025111.97112.00108.80109.97109.970.39%1,069,360
Apr 11, 2025107.17110.33105.21109.54109.542.65%971,117
Apr 10, 2025111.25111.25104.62106.71106.71-6.56%1,020,601
Apr 9, 2025103.63115.37103.07114.20114.207.87%1,277,792
Apr 8, 2025111.77112.39104.13105.87105.87-2.44%1,359,787
Apr 7, 2025105.32112.85103.79108.52108.52-0.79%3,087,773
Apr 4, 2025116.05117.05108.94109.38109.38-9.07%1,846,598
Apr 3, 2025124.25125.28120.29120.29120.29-7.87%642,629
Apr 2, 2025129.23130.79129.00130.56130.560.16%228,156
Apr 1, 2025129.37130.47128.27130.35130.350.49%259,875
Mar 31, 2025127.97130.31127.80129.71129.711.02%318,963
Mar 28, 2025128.97129.32127.61128.40128.40-0.48%160,703
Mar 27, 2025129.95130.37128.50129.02129.02-0.94%281,116
Mar 26, 2025130.68131.69129.98130.25130.250.61%262,213
Mar 25, 2025129.69130.55129.17129.46129.46-0.40%181,695
Mar 24, 2025129.00130.67129.00129.98129.031.24%218,230
Mar 21, 2025129.01129.24127.75128.39127.46-0.76%187,373
Mar 20, 2025128.20129.80127.73129.37128.430.30%195,885
Mar 19, 2025127.00129.51127.00128.98128.041.70%157,335
Mar 18, 2025127.21127.46125.81126.83125.910.26%214,259
Mar 17, 2025124.46127.00124.42126.50125.581.70%307,928
Mar 14, 2025121.44124.56121.08124.38123.482.91%324,163
Mar 13, 2025121.23122.97120.09120.86119.98-0.71%310,236
Mar 12, 2025121.39122.81120.84121.73120.840.50%431,372
Mar 11, 2025122.09122.98120.44121.12120.24-0.57%891,746
Mar 10, 2025121.55123.46120.75121.81120.920.47%631,802
Mar 7, 2025119.81122.09119.81121.24120.361.63%358,554
Mar 6, 2025118.53120.02117.60119.30118.430.13%395,697
Mar 5, 2025119.37119.63116.78119.14118.27-1.41%488,617
Mar 4, 2025120.06122.71118.53120.85119.97-0.80%536,578
Mar 3, 2025126.99127.70120.83121.82120.93-3.78%501,743