Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
119.79
-0.59 (-0.49%)
Jun 27, 2025, 4:00 PM - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025120.43120.43119.06119.79119.79-0.49%369,574
Jun 26, 2025119.00120.68118.71120.38120.380.62%315,301
Jun 25, 2025120.09120.43119.33119.64118.72-0.56%2,390,327
Jun 24, 2025119.87121.47119.75120.31119.38-1.09%718,683
Jun 23, 2025126.51126.53121.24121.64120.70-2.63%1,211,557
Jun 20, 2025124.51125.28124.08124.93123.970.85%424,323
Jun 18, 2025125.13125.68123.61123.88122.93-0.60%515,341
Jun 17, 2025124.53125.57123.78124.63123.670.94%612,690
Jun 16, 2025123.58124.73122.52123.47122.52-0.23%683,315
Jun 13, 2025123.99124.42122.06123.76122.811.79%3,219,690
Jun 12, 2025120.57121.60119.67121.58120.650.38%450,520
Jun 11, 2025120.20121.40119.09121.12120.191.55%645,158
Jun 10, 2025118.37120.09118.37119.27118.351.64%1,347,154
Jun 9, 2025117.50118.52116.65117.34116.440.18%847,866
Jun 6, 2025116.03117.47116.03117.13116.231.92%314,644
Jun 5, 2025115.98115.98114.65114.92114.04-0.10%329,189
Jun 4, 2025117.12118.04114.86115.04114.16-1.86%473,844
Jun 3, 2025115.70117.91114.75117.22116.321.38%360,516
Jun 2, 2025116.16116.46114.36115.62114.731.23%1,299,523
May 30, 2025114.31114.72113.23114.21113.33-0.76%524,510
May 29, 2025114.69115.13113.86115.09114.210.63%606,166
May 28, 2025116.35116.71114.10114.37113.49-1.18%697,224
May 27, 2025115.31115.88114.53115.74114.850.98%410,049
May 23, 2025113.20114.88113.20114.62113.740.38%305,598
May 22, 2025113.99114.77112.72114.19113.31-0.38%362,638
May 21, 2025116.16116.27114.59114.63113.75-1.84%316,635
May 20, 2025117.81117.92116.69116.78115.88-0.91%229,129
May 19, 2025118.35118.37116.96117.85116.94-1.23%371,319
May 16, 2025119.66119.97118.16119.32118.40-0.23%297,525
May 15, 2025117.69119.60117.43119.59118.670.29%289,448
May 14, 2025119.28119.70118.75119.24118.32-0.58%407,396
May 13, 2025118.79120.88118.39119.94119.021.50%714,025
May 12, 2025119.29120.13117.45118.17117.262.48%380,116
May 9, 2025115.78115.79114.39115.31114.420.99%225,653
May 8, 2025113.56115.63113.52114.18113.301.44%435,415
May 7, 2025112.87113.12111.68112.56111.690.17%249,283
May 6, 2025112.79113.46111.79112.37111.510.12%339,038
May 5, 2025112.89113.02111.75112.24111.38-1.89%371,428
May 2, 2025114.02114.84112.09114.40113.521.55%467,731
May 1, 2025111.26114.08111.26112.65111.780.65%456,864
Apr 30, 2025113.37113.37110.67111.92111.06-2.67%510,937
Apr 29, 2025114.59115.59114.07114.99114.11-0.39%268,122
Apr 28, 2025114.45115.80114.45115.44114.550.71%192,426
Apr 25, 2025113.77114.73113.42114.63113.75-0.02%220,390
Apr 24, 2025113.77115.08113.03114.65113.771.58%204,703
Apr 23, 2025114.43115.31112.21112.87112.00-0.24%387,060
Apr 22, 2025111.93113.96111.32113.14112.272.54%356,410
Apr 21, 2025111.96111.96109.21110.34109.49-2.72%329,458
Apr 17, 2025111.73115.10111.73113.43112.562.38%523,228
Apr 16, 2025110.38112.60110.25110.79109.940.88%436,369