Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
129.79
-0.62 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
129.95
+0.16 (0.12%)
After-hours: Dec 5, 2025, 8:00 PM EST

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.28131.85129.79129.79129.79-0.48%586,802
Dec 4, 2025129.59130.60129.39130.41130.410.43%269,141
Dec 3, 2025128.00130.01128.00129.85129.852.08%375,503
Dec 2, 2025128.69128.69126.60127.21127.21-1.21%429,274
Dec 1, 2025127.78129.48127.77128.77128.770.86%362,928
Nov 28, 2025126.09128.12126.00127.67127.671.35%150,834
Nov 26, 2025125.14126.93125.06125.97125.970.73%442,139
Nov 25, 2025124.98125.35123.81125.06125.06-0.49%472,152
Nov 24, 2025125.70126.02123.57125.67125.67-0.10%703,442
Nov 21, 2025125.19126.30123.91125.79125.790.58%726,335
Nov 20, 2025127.38129.06124.97125.06125.06-1.24%855,949
Nov 19, 2025126.09127.03125.16126.63126.63-1.19%541,186
Nov 18, 2025126.58128.53126.29128.15128.150.87%465,343
Nov 17, 2025129.12129.20126.57127.05127.05-1.77%825,886
Nov 14, 2025127.87129.66126.31129.34129.341.62%551,201
Nov 13, 2025127.46128.52126.71127.28127.280.07%382,851
Nov 12, 2025128.22128.71126.99127.19127.19-1.40%436,358
Nov 11, 2025127.69129.90127.69129.00129.001.28%498,889
Nov 10, 2025126.53127.71124.98127.37127.370.96%414,509
Nov 7, 2025124.61126.29124.30126.16126.161.54%350,882
Nov 6, 2025123.61125.57123.61124.25124.250.74%252,458
Nov 5, 2025123.05124.66123.05123.34123.340.14%328,204
Nov 4, 2025123.28123.52122.08123.17123.17-1.16%364,131
Nov 3, 2025124.52124.92123.18124.62124.620.06%288,457
Oct 31, 2025124.01125.17123.60124.54124.540.55%415,713
Oct 30, 2025124.40125.39123.58123.86123.86-0.62%228,982
Oct 29, 2025123.63125.17123.50124.63124.630.79%295,378
Oct 28, 2025124.34124.76123.52123.65123.65-0.95%221,080
Oct 27, 2025125.02125.38124.40124.83124.830.18%249,121
Oct 24, 2025126.21126.31124.54124.60124.60-0.90%252,481
Oct 23, 2025125.58126.47124.82125.73125.731.58%600,020
Oct 22, 2025122.96124.26121.98123.77123.771.19%308,248
Oct 21, 2025122.94123.22121.80122.31122.31-0.33%353,643
Oct 20, 2025122.06123.00121.43122.71122.711.11%305,415
Oct 17, 2025121.01121.67120.56121.36121.360.62%273,889
Oct 16, 2025122.42122.80119.84120.61120.61-1.33%506,117
Oct 15, 2025122.93123.80121.28122.24122.240.07%476,713
Oct 14, 2025120.59122.85120.42122.15122.15-0.15%459,364
Oct 13, 2025121.50122.42121.05122.33122.331.63%300,523
Oct 10, 2025123.24123.90120.32120.37120.37-2.98%486,470
Oct 9, 2025126.10127.20123.94124.07124.07-1.47%565,265
Oct 8, 2025126.50126.50124.91125.92125.92-0.40%171,219
Oct 7, 2025126.00126.53124.34126.42126.420.18%244,639
Oct 6, 2025126.12126.90125.76126.19126.190.49%241,047
Oct 3, 2025125.41126.25125.32125.57125.570.68%357,372
Oct 2, 2025125.74126.78124.63124.72124.72-1.06%405,368
Oct 1, 2025125.28126.47125.20126.05126.050.15%312,829
Sep 30, 2025126.08126.38124.91125.86125.86-1.05%670,411
Sep 29, 2025128.84128.99126.52127.20127.20-1.89%531,393
Sep 26, 2025128.70130.92128.70129.65129.650.89%733,754
Sep 25, 2025127.36128.61126.96128.51128.510.84%680,137
Sep 24, 2025126.77128.66126.70127.44127.440.43%328,658
Sep 23, 2025125.37128.33125.21126.89125.891.81%571,330
Sep 22, 2025124.12125.22123.78124.64123.660.01%398,989
Sep 19, 2025126.14126.14124.31124.63123.65-1.38%388,249
Sep 18, 2025126.84127.00125.39126.38125.38-0.25%342,869
Sep 17, 2025126.33127.66125.85126.70125.700.17%335,439
Sep 16, 2025124.66126.75124.66126.49125.491.74%647,629
Sep 15, 2025124.87125.19124.12124.33123.35-0.30%410,725
Sep 12, 2025125.87126.50124.68124.70123.72-0.61%466,374
Sep 11, 2025124.59125.67124.08125.46124.47-0.02%471,307
Sep 10, 2025123.59125.51123.44125.48124.491.75%437,077
Sep 9, 2025123.35125.07123.25123.32122.350.50%719,747
Sep 8, 2025123.47123.98121.68122.71121.74-0.25%439,962
Sep 5, 2025124.35124.83122.45123.02122.05-1.87%660,395
Sep 4, 2025124.49125.84124.00125.36124.370.71%265,859
Sep 3, 2025126.34127.31124.09124.48123.50-2.12%410,131
Sep 2, 2025126.42127.29125.64127.17126.170.22%479,394
Aug 29, 2025126.50127.27126.25126.89125.890.46%337,582
Aug 28, 2025125.52126.52124.67126.31125.310.77%410,143
Aug 27, 2025123.79125.84123.79125.35124.361.12%439,075
Aug 26, 2025123.92124.12122.94123.96122.98-0.17%326,760
Aug 25, 2025123.64124.32123.19124.17123.190.32%578,430
Aug 22, 2025121.39124.07121.39123.78122.802.10%449,952
Aug 21, 2025120.11121.45119.85121.23120.270.73%236,287
Aug 20, 2025119.47120.81119.45120.35119.400.89%336,351
Aug 19, 2025118.84120.01118.62119.29118.35-0.13%424,451
Aug 18, 2025119.57119.97118.67119.45118.51-0.52%398,736
Aug 15, 2025120.12121.39119.73120.07119.12-0.13%586,736
Aug 14, 2025120.13120.37118.98120.23119.28-0.11%322,752
Aug 13, 2025119.19120.36118.69120.36119.411.07%382,619
Aug 12, 2025118.69120.03118.37119.09118.150.61%447,705
Aug 11, 2025119.45120.12118.17118.37117.44-0.76%364,088
Aug 8, 2025119.26120.54118.70119.28118.340.51%563,823
Aug 7, 2025119.94121.29118.50118.67117.73-0.44%477,670
Aug 6, 2025121.00121.80118.93119.19118.25-0.87%463,787
Aug 5, 2025120.03120.38118.55120.24119.290.25%538,571
Aug 4, 2025119.79120.77119.30119.94118.99-0.16%490,381
Aug 1, 2025122.09122.33119.50120.13119.18-1.89%476,886
Jul 31, 2025121.98123.79121.98122.45121.48-0.58%277,566
Jul 30, 2025124.02124.19122.32123.16122.19-1.37%300,652
Jul 29, 2025124.00124.94123.54124.87123.890.91%361,861
Jul 28, 2025123.24124.02123.20123.75122.771.24%293,178
Jul 25, 2025122.90123.04121.77122.23121.27-0.49%253,682
Jul 24, 2025121.53122.95121.05122.83121.860.75%337,734
Jul 23, 2025120.36121.92120.19121.92120.961.63%368,749
Jul 22, 2025119.17120.49119.17119.96119.010.60%451,430
Jul 21, 2025120.87121.00119.05119.25118.31-1.36%476,538
Jul 18, 2025122.68123.22120.45120.89119.94-0.61%621,708
Jul 17, 2025120.24121.80119.95121.63120.670.72%314,326