Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
159.56
+0.71 (0.45%)
At close: Mar 5, 2026, 4:00 PM EST
162.19
+2.63 (1.65%)
Pre-market: Mar 6, 2026, 7:09 AM EST

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026159.59161.03158.31159.56159.560.45%1,495,202
Mar 4, 2026158.07159.16156.16158.85158.85-0.33%1,158,035
Mar 3, 2026161.66162.41158.15159.38159.38-0.94%4,029,098
Mar 2, 2026163.30163.30158.62160.89160.892.09%4,529,804
Feb 27, 2026156.75158.23154.91157.59157.591.54%802,441
Feb 26, 2026153.33156.80152.40155.20155.200.38%1,245,890
Feb 25, 2026155.87155.87152.63154.61154.61-0.40%590,914
Feb 24, 2026154.98155.52153.20155.23155.230.03%706,584
Feb 23, 2026155.14157.53154.44155.18155.180.28%678,414
Feb 20, 2026154.87155.70153.47154.75154.75-0.42%611,012
Feb 19, 2026155.51157.03154.60155.41155.410.84%845,840
Feb 18, 2026153.05154.35152.66154.11154.111.97%800,792
Feb 17, 2026153.46154.29149.49151.14151.14-1.18%745,782
Feb 13, 2026151.54153.50151.17152.95152.950.90%553,121
Feb 12, 2026154.39155.17150.81151.59151.59-2.00%1,388,508
Feb 11, 2026152.97154.89152.86154.69154.692.57%606,502
Feb 10, 2026151.71151.71150.00150.82150.82-0.29%579,953
Feb 9, 2026149.91151.44149.26151.26151.260.91%571,793
Feb 6, 2026147.31150.20147.16149.89149.892.26%639,018
Feb 5, 2026146.90147.36144.36146.58146.58-1.23%823,628
Feb 4, 2026146.02148.73145.91148.40148.402.00%1,118,760
Feb 3, 2026141.46145.75141.13145.49145.493.09%1,333,273
Feb 2, 2026141.19142.40140.27141.13141.13-1.85%1,198,903
Jan 30, 2026142.05144.04140.65143.79143.790.81%1,291,828
Jan 29, 2026143.95145.70142.42142.64142.641.12%1,399,114
Jan 28, 2026141.00141.30139.68141.06141.060.65%679,914
Jan 27, 2026139.10140.38138.62140.15140.151.05%511,795
Jan 26, 2026140.35140.41138.03138.69138.69-705,754
Jan 23, 2026139.69140.65138.42138.69138.690.51%776,350
Jan 22, 2026137.43138.25136.85137.98137.980.22%809,115
Jan 21, 2026136.17138.40136.17137.68137.682.59%775,780
Jan 20, 2026135.56136.09133.94134.20134.20-0.31%729,077
Jan 16, 2026134.36134.87134.00134.62134.620.29%379,539
Jan 15, 2026133.96135.38133.12134.23134.23-0.83%822,451
Jan 14, 2026132.96136.96132.96135.35135.352.21%1,216,349
Jan 13, 2026131.46133.36131.46132.42132.421.49%640,408
Jan 12, 2026131.46131.50129.87130.48130.48-0.55%419,700
Jan 9, 2026131.43131.85130.82131.20131.200.25%688,877
Jan 8, 2026127.68131.70127.47130.87130.872.97%783,604
Jan 7, 2026128.98128.98126.90127.10127.10-1.04%808,850
Jan 6, 2026131.86132.01128.15128.43128.43-2.43%1,031,674
Jan 5, 2026132.98133.12128.52131.63131.632.31%1,495,677
Jan 2, 2026125.90129.00125.34128.66128.662.18%747,735
Dec 31, 2025126.60126.60125.52125.92125.92-0.55%413,609
Dec 30, 2025126.16127.00126.16126.62126.620.76%403,680
Dec 29, 2025125.28125.99124.84125.67125.670.93%527,030
Dec 26, 2025124.82125.17123.94124.51124.51-0.37%360,058
Dec 24, 2025125.28125.51124.84124.97124.97-0.34%202,862
Dec 23, 2025124.94125.54124.61125.40125.400.63%305,271
Dec 22, 2025124.58125.47124.40124.61124.610.99%502,890
Dec 19, 2025123.50124.36123.12123.39123.390.23%514,007
Dec 18, 2025124.79124.79122.79123.11123.11-1.42%753,001
Dec 17, 2025123.36125.12123.09124.88124.881.17%819,028
Dec 16, 2025126.05126.27123.22123.43122.40-3.02%931,779
Dec 15, 2025128.57128.57126.27127.27126.21-0.80%550,136
Dec 12, 2025129.91130.34128.03128.30127.23-1.09%489,294
Dec 11, 2025129.47130.39129.28129.72128.64-0.41%558,033
Dec 10, 2025129.48130.51128.74130.26129.180.85%891,210
Dec 9, 2025128.62130.21128.42129.16128.080.63%592,985
Dec 8, 2025128.95129.82127.99128.35127.28-1.11%962,306
Dec 5, 2025130.28131.85129.79129.79128.71-0.48%593,791
Dec 4, 2025129.59130.60129.39130.41129.320.43%275,873
Dec 3, 2025128.00130.01128.00129.85128.772.08%380,078
Dec 2, 2025128.69128.69126.60127.21126.15-1.21%429,574
Dec 1, 2025127.78129.48127.77128.77127.700.86%362,936
Nov 28, 2025126.09128.12126.00127.67126.611.35%150,865
Nov 26, 2025125.14126.93125.06125.97124.920.73%442,168
Nov 25, 2025124.98125.35123.81125.06124.02-0.49%472,252
Nov 24, 2025125.70126.02123.57125.67124.62-0.10%703,442
Nov 21, 2025125.19126.30123.91125.79124.740.58%726,335
Nov 20, 2025127.38129.06124.97125.06124.02-1.24%855,949
Nov 19, 2025126.09127.03125.16126.63125.58-1.19%541,186
Nov 18, 2025126.58128.53126.29128.15127.080.87%465,343
Nov 17, 2025129.12129.20126.57127.05125.99-1.77%825,886
Nov 14, 2025127.87129.66126.31129.34128.261.62%551,201
Nov 13, 2025127.46128.52126.71127.28126.220.07%382,851
Nov 12, 2025128.22128.71126.99127.19126.13-1.40%436,358
Nov 11, 2025127.69129.90127.69129.00127.931.28%498,889
Nov 10, 2025126.53127.71124.98127.37126.310.96%414,509
Nov 7, 2025124.61126.29124.30126.16125.111.54%350,882
Nov 6, 2025123.61125.57123.61124.25123.220.74%252,458
Nov 5, 2025123.05124.66123.05123.34122.310.14%328,204
Nov 4, 2025123.28123.52122.08123.17122.14-1.16%364,131
Nov 3, 2025124.52124.92123.18124.62123.580.06%288,457
Oct 31, 2025124.01125.17123.60124.54123.500.55%415,713
Oct 30, 2025124.40125.39123.58123.86122.83-0.62%228,982
Oct 29, 2025123.63125.17123.50124.63123.590.79%295,378
Oct 28, 2025124.34124.76123.52123.65122.62-0.95%221,080
Oct 27, 2025125.02125.38124.40124.83123.790.18%249,121
Oct 24, 2025126.21126.31124.54124.60123.56-0.90%252,481
Oct 23, 2025125.58126.47124.82125.73124.681.58%600,020
Oct 22, 2025122.96124.26121.98123.77122.741.19%308,248
Oct 21, 2025122.94123.22121.80122.31121.29-0.33%353,643
Oct 20, 2025122.06123.00121.43122.71121.691.11%305,415
Oct 17, 2025121.01121.67120.56121.36120.350.62%273,889
Oct 16, 2025122.42122.80119.84120.61119.61-1.33%506,117
Oct 15, 2025122.93123.80121.28122.24121.220.07%476,713
Oct 14, 2025120.59122.85120.42122.15121.13-0.15%459,364
Oct 13, 2025121.50122.42121.05122.33121.311.63%300,523
Oct 10, 2025123.24123.90120.32120.37119.37-2.98%486,470