Home

Vanguard Energy ETF (VDE)

124.72
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 5:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Energy ETF (VDE)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025125.74126.78124.63124.72405,368124.72
10/01/2025125.28126.47125.19126.05312,790126.05
9/30/2025126.08126.38124.91125.86670,411125.86
9/29/2025128.84128.99126.52127.20531,394127.20
9/26/2025128.70130.92128.70129.65733,755129.65
9/25/2025127.36128.61126.96128.51680,137128.51
9/24/2025126.77128.66126.70127.44328,659127.44
9/23/2025125.37128.33125.21126.89571,299125.89
9/22/2025124.12125.22123.78124.64398,989123.66
9/19/2025126.14126.14124.31124.63388,250123.65
9/18/2025126.84127.00125.39126.38342,866125.38
9/17/2025126.33127.66125.84126.70335,440125.70
9/16/2025124.66126.75124.66126.49647,624125.49
9/15/2025124.87125.16124.12124.33410,689123.35
9/12/2025125.87126.50124.67124.70466,375123.72
9/11/2025124.59125.67124.08125.46471,280124.47
9/10/2025123.59125.51123.44125.48437,078124.49
9/09/2025123.35125.07123.25123.32719,748122.35
9/08/2025123.47123.98121.68122.71439,952121.74
9/05/2025124.35124.83122.45123.02660,396122.05
9/04/2025124.49125.84124.00125.36265,850124.37
9/03/2025126.34127.31124.09124.48410,130123.50
9/02/2025126.42127.29125.64127.17479,292126.17
8/29/2025126.50127.27126.25126.89337,582125.89
8/28/2025125.52126.52124.67126.31410,091125.31
8/27/2025123.79125.83123.79125.35439,074124.36
8/26/2025123.92124.12122.94123.96326,760122.98
8/25/2025123.64124.32123.19124.17578,431123.19
8/22/2025121.39124.07121.39123.78449,952122.81
8/21/2025120.11121.45119.85121.23236,278120.28
8/20/2025119.47120.81119.45120.35336,350119.40
8/19/2025118.84120.01118.62119.29424,444118.35
8/18/2025119.57119.97118.67119.45398,736118.51
8/15/2025120.12121.39119.73120.07586,736119.12
8/14/2025120.13120.36118.97120.23322,743119.28
8/13/2025119.19120.36118.69120.36382,606119.41
8/12/2025118.69120.03118.37119.09447,705118.15
8/11/2025119.45120.12118.17118.37364,088117.44
8/08/2025119.26120.54118.70119.28563,823118.34
8/07/2025119.94121.29118.50118.67477,662117.73
8/06/2025121.00121.80118.93119.19463,788118.25
8/05/2025120.03120.38118.55120.24538,571119.29
8/04/2025119.79120.77119.30119.94490,331119.00
8/01/2025122.09122.33119.50120.13476,887119.18
7/31/2025121.98123.79121.98122.45277,467121.48
7/30/2025124.01124.19122.32123.16300,647122.19
7/29/2025124.00124.94123.54124.87361,818123.89
7/28/2025123.24124.02123.19123.75293,179122.78
7/25/2025122.90123.04121.77122.23253,683121.27
7/24/2025121.53122.95121.05122.83337,696121.86
7/23/2025120.36121.92120.19121.92368,744120.96
7/22/2025119.17120.49119.17119.96451,430119.02
7/21/2025120.87121.00119.05119.25476,504118.31
7/18/2025122.68123.22120.45120.89621,709119.94
7/17/2025120.24121.80119.95121.63314,326120.67
7/16/2025121.96122.37120.35120.76271,284119.81
7/15/2025123.67124.01121.85121.91265,740120.95
7/14/2025124.82124.82123.21123.80344,007122.82
7/11/2025124.15125.50123.87125.09333,382124.10
7/10/2025123.08124.50122.34124.42277,720123.44
7/09/2025123.93124.27123.11123.41380,181122.44
7/08/2025120.83124.60120.83124.11331,333123.13
7/07/2025121.48122.13119.77120.96284,968120.01
7/03/2025121.82122.48121.60122.22217,990121.26