Home

Vanguard Energy ETF (VDE)

124.54
+0.68 (0.55%)
NYSE · Last Trade: Oct 31st, 11:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Energy ETF (VDE)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025124.01125.17123.60124.54415,713124.54
10/30/2025124.40125.39123.58123.86228,978123.86
10/29/2025123.63125.17123.50124.63295,378124.63
10/28/2025124.34124.75123.52123.65221,080123.65
10/27/2025125.02125.38124.40124.83249,121124.83
10/24/2025126.21126.31124.54124.60252,481124.60
10/23/2025125.58126.47124.82125.73599,994125.73
10/22/2025122.96124.25121.98123.77308,230123.77
10/21/2025122.94123.22121.80122.31353,643122.31
10/20/2025122.06123.00121.43122.71305,414122.71
10/17/2025121.01121.67120.56121.36273,889121.36
10/16/2025122.42122.80119.84120.61506,111120.61
10/15/2025122.93123.80121.28122.24476,708122.24
10/14/2025120.59122.85120.42122.15459,360122.15
10/13/2025121.50122.42121.05122.33300,522122.33
10/10/2025123.24123.90120.32120.37486,470120.37
10/09/2025126.10127.20123.94124.07565,250124.07
10/08/2025126.50126.50124.91125.92171,213125.92
10/07/2025126.00126.53124.34126.42244,639126.42
10/06/2025126.11126.89125.76126.19241,047126.19
10/03/2025125.40126.25125.32125.57357,373125.57
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
9/23/2025125.37128.33125.21126.89571,299126.89
9/22/2025124.12125.22123.78124.64398,989124.64
9/19/2025126.14126.14124.31124.63388,250124.63
9/18/2025126.84127.00125.39126.38342,866126.38
9/17/2025126.33127.66125.84126.70335,440126.70
9/16/2025124.66126.75124.66126.49647,624126.49
9/15/2025124.87125.16124.12124.33410,689124.33
9/12/2025125.87126.50124.67124.70466,375124.70
9/11/2025124.59125.67124.08125.46471,280125.46
9/10/2025123.59125.51123.44125.48437,078125.48
9/09/2025123.35125.07123.25123.32719,748123.32
9/08/2025123.47123.98121.68122.71439,952122.71
9/05/2025124.35124.83122.45123.02660,396123.02
9/04/2025124.49125.84124.00125.36265,850125.36
9/03/2025126.34127.31124.09124.48410,130124.48
9/02/2025126.42127.29125.64127.17479,292127.17
8/29/2025126.50127.27126.25126.89337,582126.89
8/28/2025125.52126.52124.67126.31410,091126.31
8/27/2025123.79125.83123.79125.35439,074125.35
8/26/2025123.92124.12122.94123.96326,760123.96
8/25/2025123.64124.32123.19124.17578,431124.17
8/22/2025121.39124.07121.39123.78449,952123.78
8/21/2025120.11121.45119.85121.23236,278121.23
8/20/2025119.47120.81119.45120.35336,350120.35
8/19/2025118.84120.01118.62119.29424,444119.29
8/18/2025119.57119.97118.67119.45398,736119.45
8/15/2025120.12121.39119.73120.07586,736120.07
8/14/2025120.13120.36118.97120.23322,743120.23
8/13/2025119.19120.36118.69120.36382,606120.36
8/12/2025118.69120.03118.37119.09447,705119.09
8/11/2025119.45120.12118.17118.37364,088118.37
8/08/2025119.26120.54118.70119.28563,823119.28
8/07/2025119.94121.29118.50118.67477,662118.67
8/06/2025121.00121.80118.93119.19463,788119.19
8/05/2025120.03120.38118.55120.24538,571120.24
8/04/2025119.79120.77119.30119.94490,331119.94
8/01/2025122.09122.33119.50120.13476,887120.13