VDE Price Trends

Vanguard Energy ETF (VDE)

136.78 +0.68 (+0.50%) USD | NYSEARCA | Nov 22, 16:00

136.84 +0.06 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 22, 2024	136.02	137.36	135.94	136.78	247402.0
Nov 21, 2024	135.39	136.84	135.07	136.10	370050.0
Nov 20, 2024	133.60	134.73	133.43	134.73	216793.0
Nov 19, 2024	132.96	133.90	132.50	133.30	214972.0
Nov 18, 2024	133.25	134.25	132.72	133.93	258500.0
Nov 15, 2024	132.46	133.65	131.72	132.06	285965.0
Nov 14, 2024	132.75	133.14	131.71	132.69	298627.0
Nov 13, 2024	131.82	132.77	130.24	132.14	513660.0
Nov 12, 2024	132.65	133.06	131.35	131.46	350772.0
Nov 11, 2024	131.41	132.47	130.77	132.28	363136.0
Nov 08, 2024	130.50	131.46	130.02	131.27	615122.0
Nov 07, 2024	131.02	131.02	129.48	130.62	579439.0
Nov 06, 2024	129.59	131.85	128.79	130.97	1.082M
Nov 05, 2024	125.44	126.12	125.00	125.82	180894.0
Nov 04, 2024	123.61	125.19	123.49	124.95	197437.0
Nov 01, 2024	125.06	125.70	122.59	122.72	251759.0
Oct 31, 2024	123.72	124.74	123.45	123.64	239387.0
Oct 30, 2024	123.12	124.01	122.75	123.03	256509.0
Oct 29, 2024	124.10	124.27	122.44	122.77	228666.0
Oct 28, 2024	122.61	124.50	122.53	124.42	311321.0
Oct 25, 2024	125.91	126.29	124.93	125.32	220964.0
Oct 24, 2024	125.44	125.79	124.32	125.19	198436.0
Oct 23, 2024	125.40	125.89	124.30	125.16	245422.0
Oct 22, 2024	125.99	126.44	125.45	125.82	343512.0
Oct 21, 2024	126.89	127.21	125.37	125.67	539739.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

31.29

Minimum

Mar 18 2020

136.78

Maximum

Nov 22 2024

94.26

Average

106.42

Median

Price Benchmarks