Vanguard Energy ETF (VDE)
AMEX: VDE
· Real-Time Price · USD
123.30
2.07 (1.71%)
At close: Aug 22, 2025, 10:38 AM
VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 120.11 | 121.45 | 119.85 | 121.23 | 121.23 | 0.73% | 236,075 |
| Aug 20, 2025 | 119.47 | 120.81 | 119.45 | 120.35 | 120.35 | 0.89% | 336,400 |
| Aug 19, 2025 | 118.84 | 120.01 | 118.62 | 119.29 | 119.29 | -0.13% | 424,451 |
| Aug 18, 2025 | 119.57 | 119.97 | 118.67 | 119.45 | 119.45 | -0.52% | 398,736 |
| Aug 15, 2025 | 120.12 | 121.39 | 119.73 | 120.07 | 120.07 | -0.13% | 586,736 |
| Aug 14, 2025 | 120.13 | 120.37 | 118.98 | 120.23 | 120.23 | -0.11% | 322,752 |
| Aug 13, 2025 | 119.19 | 120.36 | 118.69 | 120.36 | 120.36 | 1.07% | 382,619 |
| Aug 12, 2025 | 118.69 | 120.03 | 118.37 | 119.09 | 119.09 | 0.61% | 447,705 |
| Aug 11, 2025 | 119.45 | 120.12 | 118.17 | 118.37 | 118.37 | -0.76% | 364,100 |
| Aug 8, 2025 | 119.26 | 120.54 | 118.70 | 119.28 | 119.28 | 0.51% | 563,823 |
| Aug 7, 2025 | 119.94 | 121.29 | 118.50 | 118.67 | 118.67 | -0.44% | 477,700 |
| Aug 6, 2025 | 121.00 | 121.80 | 118.93 | 119.19 | 119.19 | -0.87% | 463,800 |
| Aug 5, 2025 | 120.03 | 120.38 | 118.55 | 120.24 | 120.24 | 0.25% | 538,600 |
| Aug 4, 2025 | 119.79 | 120.77 | 119.30 | 119.94 | 119.94 | -0.16% | 490,381 |
| Aug 1, 2025 | 122.09 | 122.33 | 119.50 | 120.13 | 120.13 | -1.89% | 476,900 |
| Jul 31, 2025 | 121.98 | 123.79 | 121.98 | 122.45 | 122.45 | -0.58% | 277,566 |
| Jul 30, 2025 | 124.02 | 124.18 | 122.32 | 123.16 | 123.16 | -1.37% | 300,652 |
| Jul 29, 2025 | 124.00 | 124.94 | 123.54 | 124.87 | 124.87 | 0.91% | 361,861 |
| Jul 28, 2025 | 123.24 | 124.02 | 123.20 | 123.75 | 123.75 | 1.24% | 293,200 |
| Jul 25, 2025 | 122.90 | 123.04 | 121.77 | 122.23 | 122.23 | -0.49% | 253,700 |