Vanguard Energy Index Fund ETF (VDE)
176.24
-1.63
(-0.92%)
USD |
NYSEARCA |
Aug 25, 14:14
VDE Price : 176.24 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 178.50 | 179.49 | 176.33 | 177.87 | 345729.0 |
| Aug 21, 2026 | 179.99 | 181.22 | 178.68 | 179.58 | 502179.0 |
| Aug 20, 2026 | 180.35 | 182.15 | 179.50 | 179.72 | 605592.0 |
| Aug 19, 2026 | 179.91 | 180.80 | 178.61 | 179.06 | 471842.0 |
| Aug 18, 2026 | 178.41 | 179.43 | 177.77 | 179.21 | 590386.0 |
| Aug 17, 2026 | 175.10 | 176.82 | 174.37 | 176.62 | 484935.0 |
| Aug 14, 2026 | 172.98 | 175.33 | 172.91 | 174.68 | 438788.0 |
| Aug 13, 2026 | 171.05 | 172.48 | 170.16 | 172.30 | 287052.0 |
| Aug 12, 2026 | 171.05 | 172.74 | 170.37 | 172.29 | 399761.0 |
| Aug 11, 2026 | 169.86 | 172.51 | 169.84 | 171.96 | 336471.0 |
| Aug 10, 2026 | 164.40 | 170.14 | 164.04 | 170.07 | 595127.0 |
| Aug 07, 2026 | 162.42 | 164.03 | 161.42 | 162.37 | 297176.0 |
| Aug 06, 2026 | 164.41 | 165.00 | 162.69 | 164.12 | 340689.0 |
| Aug 05, 2026 | 165.98 | 166.21 | 161.54 | 161.57 | 523517.0 |
| Aug 04, 2026 | 163.53 | 165.80 | 161.32 | 165.25 | 521369.0 |
| Aug 03, 2026 | 165.18 | 167.29 | 164.20 | 165.87 | 468059.0 |
| Jul 31, 2026 | 165.72 | 168.36 | 164.51 | 167.97 | 383040.0 |
| Jul 30, 2026 | 163.72 | 166.66 | 163.58 | 166.28 | 377347.0 |
| Jul 29, 2026 | 166.20 | 166.90 | 164.48 | 165.14 | 529193.0 |
| Jul 28, 2026 | 164.58 | 165.43 | 161.32 | 162.02 | 484783.0 |
| Jul 27, 2026 | 164.52 | 167.06 | 164.23 | 164.52 | 549395.0 |
| Jul 24, 2026 | 167.97 | 170.71 | 167.84 | 168.23 | 497491.0 |
| Jul 23, 2026 | 170.10 | 170.85 | 167.76 | 168.17 | 553857.0 |
| Jul 22, 2026 | 167.66 | 168.31 | 166.70 | 167.49 | 339816.0 |
| Jul 21, 2026 | 164.16 | 165.52 | 163.30 | 165.52 | 317542.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median