(VDE)
AMEX: VDE
· Real-Time Price · USD
122.67
-0.35 (-0.28%)
At close: Sep 08, 2025, 11:07 AM
VDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 124.35 | 124.83 | 122.45 | 123.02 | 123.02 | -1.87% | 660,400 |
| Sep 4, 2025 | 124.49 | 125.84 | 124.00 | 125.36 | 125.36 | 0.71% | 265,859 |
| Sep 3, 2025 | 126.34 | 127.31 | 124.09 | 124.48 | 124.48 | -2.12% | 410,131 |
| Sep 2, 2025 | 126.42 | 127.29 | 125.64 | 127.17 | 127.17 | 0.22% | 479,394 |
| Aug 29, 2025 | 126.50 | 127.27 | 126.25 | 126.89 | 126.89 | 0.46% | 337,600 |
| Aug 28, 2025 | 125.52 | 126.52 | 124.67 | 126.31 | 126.31 | 0.77% | 410,143 |
| Aug 27, 2025 | 123.79 | 125.84 | 123.79 | 125.35 | 125.35 | 1.12% | 439,100 |
| Aug 26, 2025 | 123.92 | 124.12 | 122.94 | 123.96 | 123.96 | -0.17% | 326,760 |
| Aug 25, 2025 | 123.64 | 124.32 | 123.19 | 124.17 | 124.17 | 0.32% | 578,430 |
| Aug 22, 2025 | 121.39 | 124.07 | 121.39 | 123.78 | 123.78 | 2.10% | 449,952 |
| Aug 21, 2025 | 120.11 | 121.45 | 119.85 | 121.23 | 121.23 | 0.73% | 236,300 |
| 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 |