Vanguard Energy ETF (VDE)

127.43
+1.51 (1.20%)
NYSE · Last Trade: Jan 2nd, 12:18 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Energy ETF (VDE)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025126.60126.60125.52125.92413,609125.92
12/30/2025126.16127.00126.16126.62403,638126.62
12/29/2025125.28125.99124.84125.67526,657125.67
12/26/2025124.82125.17123.94124.51360,058124.51
12/24/2025125.28125.51124.84124.97202,862124.97
12/23/2025124.94125.54124.61125.40305,266125.40
12/22/2025124.58125.47124.40124.61502,886124.61
12/19/2025123.50124.36123.12123.39514,007123.39
12/18/2025124.79124.79122.78123.11752,999123.11
12/17/2025123.36125.12123.09124.88818,999124.88
12/16/2025126.05126.27123.22123.43930,079122.40
12/15/2025128.57128.57126.27127.27550,116126.21
12/12/2025129.91130.34128.03128.30489,294127.23
12/11/2025129.47130.39129.28129.72558,010128.64
12/10/2025129.48130.51128.74130.26894,694129.18
12/09/2025128.62130.21128.42129.16592,961128.08
12/08/2025128.95129.82127.99128.35958,506127.28
12/05/2025130.28131.85129.79129.79593,792128.71
12/04/2025129.59130.60129.39130.41269,908129.32
12/03/2025128.00130.01128.00129.85379,886128.77
12/02/2025128.69128.69126.60127.21429,574126.15
12/01/2025127.78129.48127.77128.77362,936127.70
11/28/2025126.09128.12126.00127.67150,865126.61
11/26/2025125.14126.93125.06125.97442,168124.92
11/25/2025124.98125.35123.81125.06472,152124.02
11/24/2025125.70126.02123.57125.67703,441124.62
11/21/2025125.19126.30123.91125.79726,335124.74
11/20/2025127.38129.06124.97125.06855,946124.02
11/19/2025126.09127.03125.16126.63541,044125.58
11/18/2025126.58128.53126.29128.15464,815127.08
11/17/2025129.12129.20126.57127.05825,874125.99
11/14/2025127.87129.66126.31129.34551,201128.26
11/13/2025127.46128.52126.71127.28382,844126.22
11/12/2025128.22128.71126.99127.19436,332126.13
11/11/2025127.69129.90127.69129.00498,771127.93
11/10/2025126.53127.71124.98127.37414,489126.31
11/07/2025124.61126.29124.30126.16350,882125.11
11/06/2025123.61125.57123.61124.25252,456123.22
11/05/2025123.05124.66123.05123.34328,203122.31
11/04/2025123.28123.52122.08123.17364,128122.14
11/03/2025124.52124.92123.18124.62288,433123.58
10/31/2025124.01125.17123.60124.54415,713123.50
10/30/2025124.40125.39123.58123.86228,978122.83
10/29/2025123.63125.17123.50124.63295,378123.59
10/28/2025124.34124.75123.52123.65221,080122.62
10/27/2025125.02125.38124.40124.83249,121123.79
10/24/2025126.21126.31124.54124.60252,481123.56
10/23/2025125.58126.47124.82125.73599,994124.68
10/22/2025122.96124.25121.98123.77308,230122.74
10/21/2025122.94123.22121.80122.31353,643121.29
10/20/2025122.06123.00121.43122.71305,414121.69
10/17/2025121.01121.67120.56121.36273,889120.35
10/16/2025122.42122.80119.84120.61506,111119.61
10/15/2025122.93123.80121.28122.24476,708121.22
10/14/2025120.59122.85120.42122.15459,360121.13
10/13/2025121.50122.42121.05122.33300,522121.31
10/10/2025123.24123.90120.32120.37486,470119.37
10/09/2025126.10127.20123.94124.07565,250123.04
10/08/2025126.50126.50124.91125.92171,213124.87
10/07/2025126.00126.53124.34126.42244,639125.37
10/06/2025126.11126.89125.76126.19241,047125.14
10/03/2025125.40126.25125.32125.57357,373124.52
10/02/2025125.74126.78124.63124.72405,368123.68