Skip to main content
Vanguard Energy ETF (VDE)
NYSEARCA: VDE · Real-Time Price · USD
164.43
+2.54 (1.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed

VDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026164.34165.16163.45164.43164.431.57%635,170
Apr 27, 2026162.47164.15161.35161.89161.890.11%487,051
Apr 24, 2026161.63161.90159.93161.72161.72-0.20%421,161
Apr 23, 2026161.45162.50160.79162.04162.040.80%559,119
Apr 22, 2026159.94161.27159.85160.75160.751.30%688,532
Apr 21, 2026156.85158.96156.25158.69158.691.43%1,175,245
Apr 20, 2026156.66158.08155.51156.45156.450.24%735,640
Apr 17, 2026154.91156.52151.90156.07156.07-3.02%1,860,492
Apr 16, 2026158.77161.56158.56160.93160.931.57%887,206
Apr 15, 2026157.94159.63156.92158.45158.45-0.15%817,561
Apr 14, 2026160.59160.70157.52158.69158.69-2.23%895,292
Apr 13, 2026163.41164.01160.99162.31162.310.32%831,718
Apr 10, 2026162.18163.03160.23161.79161.79-0.58%837,490
Apr 9, 2026164.81167.45162.12162.73162.73-1.24%2,415,426
Apr 8, 2026161.01165.07159.50164.78164.78-3.38%1,728,658
Apr 7, 2026169.52172.11169.45170.54170.540.83%1,160,486
Apr 6, 2026167.64169.18167.06169.13169.130.64%1,152,537
Apr 2, 2026170.73172.57167.25168.06168.060.76%1,268,969
Apr 1, 2026168.82171.46165.22166.80166.80-3.61%3,296,307
Mar 31, 2026175.33177.46169.75173.04173.04-1.12%2,350,160
Mar 30, 2026178.51179.34174.54175.00175.00-1.10%1,381,291
Mar 27, 2026174.11177.45173.35176.95176.951.61%1,070,387
Mar 26, 2026171.87175.05171.66174.14174.141.57%809,968
Mar 25, 2026170.49172.35170.49171.44171.44-0.40%556,283
Mar 24, 2026169.12173.84169.09172.12172.121.59%872,282
Mar 23, 2026164.89170.22164.16169.43168.460.99%1,660,934
Mar 20, 2026168.56170.46167.54167.77166.81-0.07%1,418,412
Mar 19, 2026166.34169.07165.60167.89166.931.61%1,480,666
Mar 18, 2026165.70166.44164.97165.23164.290.06%964,065
Mar 17, 2026163.77166.55163.77165.13164.191.18%881,380
Mar 16, 2026162.80163.90161.50163.20162.270.26%824,710
Mar 13, 2026161.89163.28161.09162.78161.850.39%850,795
Mar 12, 2026161.35163.98160.99162.15161.220.77%1,225,595
Mar 11, 2026156.94161.02156.90160.91159.992.39%886,990
Mar 10, 2026158.14159.52156.56157.15156.25-1.21%1,834,054
Mar 9, 2026160.57161.29158.01159.08158.17-0.34%1,968,582
Mar 6, 2026161.25161.75158.70159.62158.710.04%1,791,164
Mar 5, 2026159.59161.03158.31159.56158.650.45%1,507,998
Mar 4, 2026158.07159.16156.16158.85157.94-0.33%1,178,965
Mar 3, 2026161.66162.41158.15159.38158.47-0.94%4,039,635
Mar 2, 2026163.30163.30158.62160.89159.972.09%4,544,939
Feb 27, 2026156.75158.23154.91157.59156.691.54%805,657
Feb 26, 2026153.33156.80152.40155.20154.310.38%1,258,490
Feb 25, 2026155.87155.87152.63154.61153.73-0.40%593,550
Feb 24, 2026154.98155.52153.20155.23154.340.03%708,111
Feb 23, 2026155.14157.53154.44155.18154.290.28%678,991
Feb 20, 2026154.87155.70153.47154.75153.87-0.42%612,446
Feb 19, 2026155.51157.03154.60155.41154.520.84%849,016
Feb 18, 2026153.05154.35152.66154.11153.231.97%801,588
Feb 17, 2026153.46154.29149.49151.14150.28-1.18%755,542
Feb 13, 2026151.54153.50151.17152.95152.080.90%575,003
Feb 12, 2026154.39155.17150.81151.59150.72-2.00%1,391,760
Feb 11, 2026152.97154.89152.86154.69153.812.57%607,046
Feb 10, 2026151.71151.71150.00150.82149.96-0.29%579,953
Feb 9, 2026149.91151.44149.26151.26150.400.91%571,793
Feb 6, 2026147.31150.20147.16149.89149.032.26%639,018
Feb 5, 2026146.90147.36144.36146.58145.74-1.23%823,628
Feb 4, 2026146.02148.73145.91148.40147.552.00%1,118,760
Feb 3, 2026141.46145.75141.13145.49144.663.09%1,333,273
Feb 2, 2026141.19142.40140.27141.13140.32-1.85%1,198,903
Jan 30, 2026142.05144.04140.65143.79142.970.81%1,291,828
Jan 29, 2026143.95145.70142.42142.64141.821.12%1,399,114
Jan 28, 2026141.00141.30139.68141.06140.250.65%679,914
Jan 27, 2026139.10140.38138.62140.15139.351.05%511,795
Jan 26, 2026140.35140.41138.03138.69137.90-705,754
Jan 23, 2026139.69140.65138.42138.69137.900.51%776,350
Jan 22, 2026137.43138.25136.85137.98137.190.22%809,115
Jan 21, 2026136.17138.40136.17137.68136.892.59%775,780
Jan 20, 2026135.56136.09133.94134.20133.43-0.31%729,077
Jan 16, 2026134.36134.87134.00134.62133.850.29%379,539
Jan 15, 2026133.96135.38133.12134.23133.46-0.83%822,451
Jan 14, 2026132.96136.96132.96135.35134.582.21%1,216,349
Jan 13, 2026131.46133.36131.46132.42131.661.49%640,408
Jan 12, 2026131.46131.50129.87130.48129.73-0.55%419,700
Jan 9, 2026131.43131.85130.82131.20130.450.25%688,877
Jan 8, 2026127.68131.70127.47130.87130.122.97%783,604
Jan 7, 2026128.98128.98126.90127.10126.37-1.04%808,850
Jan 6, 2026131.86132.01128.15128.43127.70-2.43%1,031,674
Jan 5, 2026132.98133.12128.52131.63130.882.31%1,495,677
Jan 2, 2026125.90129.00125.34128.66127.922.18%747,735
Dec 31, 2025126.60126.60125.52125.92125.20-0.55%413,609
Dec 30, 2025126.16127.00126.16126.62125.900.76%403,680
Dec 29, 2025125.28125.99124.84125.67124.950.93%527,030
Dec 26, 2025124.82125.17123.94124.51123.80-0.37%360,058
Dec 24, 2025125.28125.51124.84124.97124.26-0.34%202,862
Dec 23, 2025124.94125.54124.61125.40124.680.63%305,271
Dec 22, 2025124.58125.47124.40124.61123.900.99%502,890
Dec 19, 2025123.50124.36123.12123.39122.680.23%514,007
Dec 18, 2025124.79124.79122.79123.11122.41-1.42%753,001
Dec 17, 2025123.36125.12123.09124.88124.171.17%819,028
Dec 16, 2025126.05126.27123.22123.43121.70-3.02%931,779
Dec 15, 2025128.57128.57126.27127.27125.49-0.80%550,136
Dec 12, 2025129.91130.34128.03128.30126.50-1.09%489,294
Dec 11, 2025129.47130.39129.28129.72127.90-0.41%558,033
Dec 10, 2025129.48130.51128.74130.26128.440.85%891,210
Dec 9, 2025128.62130.21128.42129.16127.350.63%592,985
Dec 8, 2025128.95129.82127.99128.35126.55-1.11%962,306
Dec 5, 2025130.28131.85129.79129.79127.97-0.48%593,791
Dec 4, 2025129.59130.60129.39130.41128.580.43%275,873
Dec 3, 2025128.00130.01128.00129.85128.032.08%380,078