Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
152.07
-0.47 (-0.31%)
At close: Jun 26, 2026, 4:00 PM EDT
151.98
-0.09 (-0.06%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026152.00152.72151.34152.07152.07-0.31%599,640
Jun 25, 2026150.16153.03149.51152.54152.541.10%624,326
Jun 24, 2026151.06151.54149.56150.88150.88-1.80%488,249
Jun 23, 2026153.57155.03153.05154.68153.650.60%386,113
Jun 22, 2026152.33153.88151.16153.75152.721.27%1,220,602
Jun 18, 2026153.00153.00150.30151.82150.81-1.59%959,840
Jun 17, 2026155.50156.14153.92154.28153.25-1.07%951,375
Jun 16, 2026155.47156.55155.17155.95154.91-0.52%564,825
Jun 15, 2026155.81158.16155.51156.76155.71-3.44%1,251,598
Jun 12, 2026160.03163.94159.80162.34161.260.77%826,629
Jun 11, 2026165.93166.16160.93161.10160.03-1.82%883,471
Jun 10, 2026163.09166.13162.67164.08162.991.56%899,526
Jun 9, 2026164.34164.34159.90161.56160.48-1.75%990,995
Jun 8, 2026163.58166.07163.57164.43163.331.27%515,158
Jun 5, 2026165.75165.75162.30162.36161.28-2.11%832,236
Jun 4, 2026164.85166.52163.98165.86164.750.18%385,036
Jun 3, 2026164.64167.47163.94165.57164.471.13%600,429
Jun 2, 2026161.37164.44161.37163.72162.631.17%591,681
Jun 1, 2026160.89163.24160.73161.83160.751.72%987,468
May 29, 2026160.01160.36158.13159.10158.04-1.01%671,962
May 28, 2026162.37162.64159.99160.72159.65-0.07%832,000
May 27, 2026161.19162.33159.61160.84159.77-1.76%804,223
May 26, 2026166.52168.44163.67163.72162.63-2.56%712,012
May 22, 2026167.01168.45166.50168.02166.900.44%570,503
May 21, 2026170.92171.47166.18167.28166.16-1.12%1,088,613
May 20, 2026172.52174.59168.94169.17168.04-2.35%1,192,093
May 19, 2026171.78173.81170.67173.25172.091.02%493,712
May 18, 2026167.78171.92166.58171.50170.361.85%613,783
May 15, 2026166.43168.45165.87168.38167.262.17%500,255
May 14, 2026163.41165.11163.23164.80163.700.73%326,181
May 13, 2026163.49163.77161.85163.61162.52-0.04%338,188
May 12, 2026163.91164.30162.42163.67162.580.74%602,568
May 11, 2026159.71162.66159.71162.46161.382.58%485,356
May 8, 2026159.02159.88157.94158.38157.32-0.58%478,564
May 7, 2026159.35159.82156.97159.31158.25-1.92%1,050,140
May 6, 2026163.31164.74161.46162.43161.35-4.02%978,915
May 5, 2026168.50170.04167.74169.23168.10-0.01%427,685
May 4, 2026167.40169.44165.86169.25168.121.03%569,498
May 1, 2026168.01169.15165.60167.52166.40-1.21%717,253
Apr 30, 2026165.85170.08164.90169.58168.450.86%610,746
Apr 29, 2026166.20168.18165.42168.13167.012.25%805,291
Apr 28, 2026164.34165.16163.45164.43163.331.57%635,432
Apr 27, 2026162.47164.15161.35161.89160.810.11%489,559
Apr 24, 2026161.63161.90159.93161.72160.64-0.20%425,943
Apr 23, 2026161.45162.50160.79162.04160.960.80%559,802
Apr 22, 2026159.94161.27159.85160.75159.681.30%688,798
Apr 21, 2026156.85158.96156.25158.69157.631.43%1,188,260
Apr 20, 2026156.66158.08155.51156.45155.410.24%736,327
Apr 17, 2026154.91156.52151.90156.07155.03-3.02%1,864,335
Apr 16, 2026158.77161.56158.56160.93159.861.57%889,193
Apr 15, 2026157.94159.63156.92158.45157.39-0.15%829,792
Apr 14, 2026160.59160.70157.52158.69157.63-2.23%1,045,625
Apr 13, 2026163.41164.01160.99162.31161.230.32%832,077
Apr 10, 2026162.18163.03160.23161.79160.71-0.58%838,518
Apr 9, 2026164.81167.45162.12162.73161.64-1.24%2,443,999
Apr 8, 2026161.01165.07159.50164.78163.68-3.38%1,730,726
Apr 7, 2026169.52172.11169.45170.54169.400.83%1,208,405
Apr 6, 2026167.64169.18167.06169.13168.000.64%1,368,487
Apr 2, 2026170.73172.57167.25168.06166.940.76%1,270,100
Apr 1, 2026168.82171.46165.22166.80165.69-3.61%3,301,476
Mar 31, 2026175.33177.46169.75173.04171.89-1.12%2,367,832
Mar 30, 2026178.51179.34174.54175.00173.83-1.10%1,402,971
Mar 27, 2026174.11177.45173.35176.95175.771.61%1,077,622
Mar 26, 2026171.87175.05171.66174.14172.981.57%816,475
Mar 25, 2026170.49172.35170.49171.44170.30-0.40%558,513
Mar 24, 2026169.12173.84169.09172.12170.972.17%874,615
Mar 23, 2026164.89170.22164.16169.43167.340.99%1,660,934
Mar 20, 2026168.56170.46167.54167.77165.70-0.07%1,418,412
Mar 19, 2026166.34169.07165.60167.89165.821.61%1,480,666
Mar 18, 2026165.70166.44164.97165.23163.190.06%964,065
Mar 17, 2026163.77166.55163.77165.13163.091.18%881,380
Mar 16, 2026162.80163.90161.50163.20161.180.26%824,710
Mar 13, 2026161.89163.28161.09162.78160.770.39%850,795
Mar 12, 2026161.35163.98160.99162.15160.150.77%1,225,595
Mar 11, 2026156.94161.02156.90160.91158.922.39%886,990
Mar 10, 2026158.14159.52156.56157.15155.21-1.21%1,834,054
Mar 9, 2026160.57161.29158.01159.08157.11-0.34%1,968,582
Mar 6, 2026161.25161.75158.70159.62157.650.04%1,791,164
Mar 5, 2026159.59161.03158.31159.56157.590.45%1,507,998
Mar 4, 2026158.07159.16156.16158.85156.89-0.33%1,178,965
Mar 3, 2026161.66162.41158.15159.38157.41-0.94%4,039,635
Mar 2, 2026163.30163.30158.62160.89158.902.09%4,544,939
Feb 27, 2026156.75158.23154.91157.59155.641.54%805,657
Feb 26, 2026153.33156.80152.40155.20153.280.38%1,258,490
Feb 25, 2026155.87155.87152.63154.61152.70-0.40%593,550
Feb 24, 2026154.98155.52153.20155.23153.310.03%708,111
Feb 23, 2026155.14157.53154.44155.18153.260.28%678,991
Feb 20, 2026154.87155.70153.47154.75152.84-0.42%612,446
Feb 19, 2026155.51157.03154.60155.41153.490.84%849,016
Feb 18, 2026153.05154.35152.66154.11152.211.97%801,588
Feb 17, 2026153.46154.29149.49151.14149.27-1.18%755,542
Feb 13, 2026151.54153.50151.17152.95151.060.90%575,003
Feb 12, 2026154.39155.17150.81151.59149.72-2.00%1,391,760
Feb 11, 2026152.97154.89152.86154.69152.782.57%607,046
Feb 10, 2026151.71151.71150.00150.82148.96-0.29%579,953
Feb 9, 2026149.91151.44149.26151.26149.390.91%571,793
Feb 6, 2026147.31150.20147.16149.89148.042.26%639,018
Feb 5, 2026146.90147.36144.36146.58144.77-1.23%823,628
Feb 4, 2026146.02148.73145.91148.40146.572.00%1,118,760
Feb 3, 2026141.46145.75141.13145.49143.693.09%1,333,273