Vanguard Energy ETF (VDE)
AMEX: VDE
· Real-Time Price · USD
127.19
-2.46 (-1.90%)
At close: Sep 29, 2025, 3:59 PM
126.65
-0.42%
Pre-market: Sep 30, 2025, 04:25 AM EDT
VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 128.84 | 128.99 | 126.52 | 127.20 | 127.20 | -1.89% | 531,170 |
| Sep 26, 2025 | 128.70 | 130.92 | 128.70 | 129.65 | 129.65 | 0.89% | 733,800 |
| Sep 25, 2025 | 127.36 | 128.61 | 126.96 | 128.51 | 128.51 | 0.84% | 680,137 |
| Sep 24, 2025 | 126.77 | 128.66 | 126.70 | 127.44 | 127.44 | 0.43% | 328,658 |
| Sep 23, 2025 | 125.37 | 128.33 | 125.21 | 126.89 | 125.89 | 1.81% | 571,330 |
| Sep 22, 2025 | 124.12 | 125.22 | 123.78 | 124.64 | 123.66 | 0.01% | 399,000 |
| Sep 19, 2025 | 126.14 | 126.14 | 124.31 | 124.63 | 123.65 | -1.38% | 388,249 |
| Sep 18, 2025 | 126.84 | 127.00 | 125.39 | 126.38 | 125.38 | -0.25% | 342,869 |
| Sep 17, 2025 | 126.33 | 127.66 | 125.85 | 126.70 | 125.70 | 0.17% | 335,439 |
| Sep 16, 2025 | 124.66 | 126.75 | 124.66 | 126.49 | 125.49 | 1.74% | 647,629 |
| Sep 15, 2025 | 124.87 | 125.19 | 124.12 | 124.33 | 123.35 | -0.30% | 410,725 |
| Sep 12, 2025 | 125.87 | 126.50 | 124.68 | 124.70 | 123.72 | -0.61% | 466,400 |
| Sep 11, 2025 | 124.59 | 125.67 | 124.08 | 125.46 | 124.47 | -0.02% | 471,307 |
| Sep 10, 2025 | 123.59 | 125.51 | 123.44 | 125.48 | 124.49 | 1.75% | 437,100 |
| Sep 9, 2025 | 123.35 | 125.07 | 123.25 | 123.32 | 122.35 | 0.50% | 719,747 |
| Sep 8, 2025 | 123.47 | 123.98 | 121.68 | 122.71 | 121.74 | -0.25% | 440,000 |
| Sep 5, 2025 | 124.35 | 124.83 | 122.45 | 123.02 | 122.05 | -1.87% | 660,400 |
| Sep 4, 2025 | 124.49 | 125.84 | 124.00 | 125.36 | 124.37 | 0.71% | 265,859 |
| Sep 3, 2025 | 126.34 | 127.31 | 124.09 | 124.48 | 123.50 | -2.12% | 410,131 |
| Sep 2, 2025 | 126.42 | 127.29 | 125.64 | 127.17 | 126.17 | 0.22% | 479,394 |