Home

Vanguard Energy ETF (VDE)

122.45
-0.71 (-0.58%)
NYSE · Last Trade: Jul 31st, 5:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Energy ETF (VDE)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/2025124.01124.19122.32123.16300,647123.16
7/29/2025124.00124.94123.54124.87361,818124.87
7/28/2025123.24124.02123.19123.75293,179123.75
7/25/2025122.90123.04121.77122.23253,683122.23
7/24/2025121.53122.95121.05122.83337,696122.83
7/23/2025120.36121.92120.19121.92368,744121.92
7/22/2025119.17120.49119.17119.96451,430119.96
7/21/2025120.87121.00119.05119.25476,504119.25
7/18/2025122.68123.22120.45120.89621,709120.89
7/17/2025120.24121.80119.95121.63314,326121.63
7/16/2025121.96122.37120.35120.76271,284120.76
7/15/2025123.67124.01121.85121.91265,740121.91
7/14/2025124.82124.82123.21123.80344,007123.80
7/11/2025124.15125.50123.87125.09333,382125.09
7/10/2025123.08124.50122.34124.42277,720124.42
7/09/2025123.93124.27123.11123.41380,181123.41
7/08/2025120.83124.60120.83124.11331,333124.11
7/07/2025121.48122.13119.77120.96284,968120.96
7/03/2025121.82122.48121.60122.22217,990122.22
7/02/2025120.81122.27119.63121.98510,243121.98
7/01/2025119.37120.50118.17119.94343,761119.94
6/30/2025119.37119.89118.80119.121,648,999119.12
6/27/2025120.43120.43119.06119.79369,574119.79
6/26/2025119.00120.68118.70120.38315,302120.38
6/25/2025120.09120.43119.33119.643,221,396118.71
6/24/2025119.87121.47119.75120.31718,681119.37
6/23/2025126.51126.53121.24121.641,211,357120.69
6/20/2025124.51125.28124.08124.93424,323123.96
6/18/2025125.13125.68123.61123.88515,342122.91
6/17/2025124.53125.57123.78124.63612,540123.66
6/16/2025123.58124.73122.52123.47683,002122.51
6/13/2025123.99124.42122.06123.763,219,691122.80
6/12/2025120.57121.60119.67121.58450,512120.63
6/11/2025120.20121.40119.09121.12645,139120.17
6/10/2025118.37120.09118.37119.271,347,150118.34
6/09/2025117.50118.52116.64117.34847,951116.42
6/06/2025116.03117.47116.03117.13314,644116.22
6/05/2025115.98115.98114.65114.92329,189114.02
6/04/2025117.12118.04114.86115.04473,815114.14
6/03/2025115.70117.91114.75117.22360,475116.31
6/02/2025116.16116.46114.36115.621,299,298114.72
5/30/2025114.31114.72113.23114.21524,511113.32
5/29/2025114.69115.13113.86115.09606,164114.19
5/28/2025116.35116.71114.10114.37697,224113.48
5/27/2025115.31115.88114.53115.74410,050114.84
5/23/2025113.20114.88113.20114.62305,598113.73
5/22/2025113.99114.77112.72114.19362,639113.30
5/21/2025116.16116.27114.59114.63316,636113.74
5/20/2025117.81117.92116.69116.78229,086115.87
5/19/2025118.35118.37116.96117.85371,017116.93
5/16/2025119.66119.97118.16119.32297,525118.39
5/15/2025117.69119.60117.43119.59289,448118.66
5/14/2025119.28119.70118.75119.24407,321118.31
5/13/2025118.79120.88118.39119.94714,008119.00
5/12/2025119.29120.13117.45118.17380,117117.25
5/09/2025115.78115.79114.39115.31225,654114.41
5/08/2025113.56115.63113.52114.18435,415113.29
5/07/2025112.87113.12111.68112.56249,184111.68
5/06/2025112.79113.46111.79112.37339,402111.49
5/05/2025112.89113.02111.75112.24371,426111.36
5/02/2025114.02114.83112.09114.40467,731113.51
5/01/2025111.26114.08111.26112.65456,865111.77