Vanguard Energy Index Fund ETF Shares (VDE) Historical Stock Data
130.05 ↑0.88 (0.68%)
As of May 6, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, VDE is down -0.05% a day on average. There have been 16 days where Vanguard Energy Index Fund ETF Shares closed green and 14 days where VDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 129.20 | 129.17 | ↓$0.03 (-0.02%) | 127.64 | 129.33 | 467.85K |
| 2024-05-02 | 129.03 | 129.07 | ↑$0.04 (0.03%) | 128.40 | 129.75 | 373.95K |
| 2024-05-01 | 130.09 | 128.23 | ↓$1.86 (-1.43%) | 127.50 | 130.49 | 703.45K |
| 2024-04-30 | 133.83 | 130.36 | ↓$3.47 (-2.59%) | 130.28 | 134.03 | 593.95K |
| 2024-04-29 | 133.34 | 134.44 | ↑$1.10 (0.82%) | 133.12 | 134.70 | 313.07K |
| 2024-04-26 | 133.41 | 133.49 | ↑$0.08 (0.06%) | 132.13 | 133.97 | 405.17K |
| 2024-04-25 | 133.76 | 134.56 | ↑$0.80 (0.60%) | 132.70 | 134.95 | 366.01K |
| 2024-04-24 | 133.11 | 133.90 | ↑$0.79 (0.59%) | 132.56 | 134.03 | 641.45K |
| 2024-04-23 | 132.42 | 133.71 | ↑$1.29 (0.97%) | 131.79 | 133.83 | 649.97K |
| 2024-04-22 | 131.65 | 133.20 | ↑$1.55 (1.18%) | 130.54 | 133.96 | 394.62K |
| 2024-04-19 | 130.71 | 132.25 | ↑$1.54 (1.18%) | 130.70 | 133.05 | 537.92K |
| 2024-04-18 | 131.52 | 130.68 | ↓$0.84 (-0.64%) | 130.25 | 131.91 | 443.15K |
| 2024-04-17 | 131.30 | 130.97 | ↓$0.33 (-0.25%) | 130.21 | 132.52 | 400.71K |
| 2024-04-16 | 132.24 | 131.57 | ↓$0.67 (-0.51%) | 130.46 | 132.70 | 863.56K |
| 2024-04-15 | 134.56 | 132.67 | ↓$1.89 (-1.40%) | 132.46 | 135.19 | 675K |
| 2024-04-12 | 137.03 | 134.02 | ↓$3.01 (-2.20%) | 133.36 | 137.92 | 884.74K |
| 2024-04-11 | 136.76 | 135.96 | ↓$0.80 (-0.58%) | 134.32 | 136.76 | 451.70K |
| 2024-04-10 | 135.46 | 136.29 | ↑$0.83 (0.61%) | 134.93 | 136.74 | 499.44K |
| 2024-04-09 | 136.32 | 135.81 | ↓$0.51 (-0.37%) | 134.92 | 136.75 | 551.68K |
| 2024-04-08 | 136.82 | 135.87 | ↓$0.95 (-0.69%) | 135.54 | 137.14 | 737.39K |
| 2024-04-05 | 135.70 | 136.70 | ↑$1.00 (0.74%) | 134.99 | 137.16 | 427.78K |
| 2024-04-04 | 135.60 | 135.23 | ↓$0.37 (-0.27%) | 134.73 | 136.04 | 537.22K |
| 2024-04-03 | 134.78 | 135.40 | ↑$0.62 (0.46%) | 134.48 | 135.57 | 615.57K |
| 2024-04-02 | 133.21 | 134.33 | ↑$1.12 (0.84%) | 132.58 | 134.44 | 527.03K |
| 2024-04-01 | 132.06 | 132.57 | ↑$0.51 (0.39%) | 130.84 | 132.90 | 657.84K |
| 2024-03-28 | 130.99 | 131.70 | ↑$0.71 (0.54%) | 130.50 | 131.90 | 475.73K |
| 2024-03-27 | 128.80 | 130.28 | ↑$1.48 (1.15%) | 128.50 | 130.31 | 453.30K |
| 2024-03-26 | 130.18 | 129.02 | ↓$1.16 (-0.89%) | 128.85 | 130.47 | 540.62K |
| 2024-03-25 | 129.20 | 130.00 | ↑$0.80 (0.62%) | 129.20 | 130.93 | 374.73K |
| 2024-03-22 | 129.29 | 128.90 | ↓$0.39 (-0.30%) | 128.61 | 129.40 | 297.15K |
Create an account or log in to view more rows.
$VDE the market is selling off
$VDE id rather have a dip then rip than a gap and crap
$VDE This is how I feel everyday holding this gem.
$VDE volume is almost nonexistent
$VDE we need one good push to moon this.
$VDE what’s gonna happen now
$VDE Many many bears
$VDE volume = money
$VDE the catalyst we need !
$VDE Powell save me