Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
129.65
+1.14 (0.89%)
At close: Sep 26, 2025, 4:00 PM EDT
129.63
-0.02 (-0.02%)
After-hours: Sep 26, 2025, 8:00 PM EDT

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025128.70130.92128.70129.65129.650.89%733,577
Sep 25, 2025127.36128.61126.96128.51128.510.84%680,137
Sep 24, 2025126.77128.66126.70127.44127.440.43%328,658
Sep 23, 2025125.37128.33125.21126.89125.901.81%571,330
Sep 22, 2025124.12125.22123.78124.64123.670.01%398,989
Sep 19, 2025126.14126.14124.31124.63123.66-1.38%388,249
Sep 18, 2025126.84127.00125.39126.38125.40-0.25%342,869
Sep 17, 2025126.33127.66125.85126.70125.710.17%335,439
Sep 16, 2025124.66126.75124.66126.49125.511.74%647,629
Sep 15, 2025124.87125.19124.12124.33123.36-0.30%410,725
Sep 12, 2025125.87126.50124.68124.70123.73-0.61%466,374
Sep 11, 2025124.59125.67124.08125.46124.48-0.02%471,307
Sep 10, 2025123.59125.51123.44125.48124.501.75%437,077
Sep 9, 2025123.35125.07123.25123.32122.360.50%719,747
Sep 8, 2025123.47123.98121.68122.71121.75-0.25%439,962
Sep 5, 2025124.35124.83122.45123.02122.06-1.87%660,395
Sep 4, 2025124.49125.84124.00125.36124.380.71%265,859
Sep 3, 2025126.34127.31124.09124.48123.51-2.12%409,977
Sep 2, 2025126.42127.29125.64127.17126.180.22%479,394
Aug 29, 2025126.50127.27126.25126.89125.900.46%337,582
Aug 28, 2025125.52126.52124.67126.31125.330.77%410,143
Aug 27, 2025123.79125.84123.79125.35124.371.12%439,075
Aug 26, 2025123.92124.12122.94123.96123.00-0.17%326,760
Aug 25, 2025123.64124.32123.19124.17123.200.32%578,430
Aug 22, 2025121.39124.07121.39123.78122.822.10%449,952
Aug 21, 2025120.11121.45119.85121.23120.290.73%236,287
Aug 20, 2025119.47120.81119.45120.35119.410.89%336,351
Aug 19, 2025118.84120.01118.62119.29118.36-0.13%424,451
Aug 18, 2025119.57119.97118.67119.45118.52-0.52%398,736
Aug 15, 2025120.12121.39119.73120.07119.14-0.13%586,736
Aug 14, 2025120.13120.37118.98120.23119.29-0.11%322,752
Aug 13, 2025119.19120.36118.69120.36119.421.07%382,619
Aug 12, 2025118.69120.03118.37119.09118.160.61%447,705
Aug 11, 2025119.45120.12118.17118.37117.45-0.76%364,088
Aug 8, 2025119.26120.54118.70119.28118.350.51%563,823
Aug 7, 2025119.94121.29118.50118.67117.75-0.44%477,670
Aug 6, 2025121.00121.80118.93119.19118.26-0.87%463,787
Aug 5, 2025120.03120.38118.55120.24119.300.25%538,571
Aug 4, 2025119.79120.77119.30119.94119.01-0.16%490,381
Aug 1, 2025122.09122.33119.50120.13119.20-1.89%476,886
Jul 31, 2025121.98123.79121.98122.45121.50-0.58%277,566
Jul 30, 2025124.02124.19122.32123.16122.20-1.37%300,652
Jul 29, 2025124.00124.94123.54124.87123.900.91%361,861
Jul 28, 2025123.24124.02123.20123.75122.791.24%293,178
Jul 25, 2025122.90123.04121.77122.23121.28-0.49%253,682
Jul 24, 2025121.53122.95121.05122.83121.870.75%337,734
Jul 23, 2025120.36121.92120.19121.92120.971.63%368,749
Jul 22, 2025119.17120.49119.17119.96119.030.60%451,430
Jul 21, 2025120.87121.00119.05119.25118.32-1.36%476,538
Jul 18, 2025122.68123.22120.45120.89119.95-0.61%621,708