Vanguard Energy Index Fund ETF Shares (VDE) Historical Stock Data
124.51 ↓0.46 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VDE is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 124.82 | 124.51 | ↓$0.31 (-0.25%) | 123.94 | 125.17 | 357.66K |
| 2025-12-24 | 125.28 | 124.97 | ↓$0.31 (-0.25%) | 124.84 | 125.51 | 202.33K |
| 2025-12-23 | 124.94 | 125.40 | ↑$0.46 (0.37%) | 124.61 | 125.54 | 302.98K |
| 2025-12-22 | 124.58 | 124.61 | ↑$0.03 (0.02%) | 124.40 | 125.40 | 487.98K |
| 2025-12-19 | 123.50 | 123.39 | ↓$0.11 (-0.09%) | 123.12 | 124.36 | 469.34K |
| 2025-12-18 | 124.79 | 123.11 | ↓$1.68 (-1.35%) | 122.79 | 124.79 | 753K |
| 2025-12-17 | 123.36 | 124.88 | ↑$1.52 (1.23%) | 123.09 | 125.12 | 819.02K |
| 2025-12-16 | 126.05 | 123.43 | ↓$2.62 (-2.08%) | 123.22 | 126.27 | 0.91M |
| 2025-12-15 | 128.57 | 127.27 | ↓$1.30 (-1.01%) | 126.27 | 128.57 | 548.41K |
| 2025-12-12 | 129.91 | 128.30 | ↓$1.61 (-1.24%) | 128.04 | 130.34 | 485.85K |
| 2025-12-11 | 129.47 | 129.72 | ↑$0.25 (0.19%) | 129.28 | 130.39 | 552.62K |
| 2025-12-10 | 129.48 | 130.26 | ↑$0.78 (0.60%) | 128.74 | 130.51 | 890.62K |
| 2025-12-09 | 128.62 | 129.16 | ↑$0.54 (0.42%) | 128.45 | 130.19 | 588.02K |
| 2025-12-08 | 128.95 | 128.35 | ↓$0.60 (-0.47%) | 128.00 | 129.78 | 0.96M |
| 2025-12-05 | 130.28 | 129.79 | ↓$0.49 (-0.38%) | 129.79 | 131.85 | 586.80K |
| 2025-12-04 | 129.59 | 130.41 | ↑$0.82 (0.63%) | 129.40 | 130.60 | 268.87K |
| 2025-12-03 | 128.00 | 129.85 | ↑$1.85 (1.45%) | 128.00 | 130.01 | 380.07K |
| 2025-12-02 | 128.69 | 127.21 | ↓$1.48 (-1.15%) | 126.60 | 128.69 | 429.57K |
| 2025-12-01 | 127.78 | 128.77 | ↑$0.99 (0.77%) | 127.77 | 129.48 | 361.93K |
| 2025-11-28 | 126.09 | 127.67 | ↑$1.58 (1.25%) | 126.00 | 128.12 | 150.87K |
| 2025-11-26 | 125.14 | 125.97 | ↑$0.83 (0.66%) | 125.06 | 126.93 | 436.90K |
| 2025-11-25 | 124.98 | 125.06 | ↑$0.08 (0.06%) | 123.81 | 125.35 | 472.25K |
| 2025-11-24 | 125.70 | 125.67 | ↓$0.03 (-0.02%) | 123.57 | 126.02 | 700.30K |
| 2025-11-21 | 125.19 | 125.79 | ↑$0.60 (0.48%) | 123.94 | 126.30 | 726.27K |
| 2025-11-20 | 127.38 | 125.06 | ↓$2.32 (-1.82%) | 125.02 | 129.06 | 847.54K |
| 2025-11-19 | 126.09 | 126.63 | ↑$0.54 (0.43%) | 125.18 | 127.01 | 538.53K |
| 2025-11-18 | 126.58 | 128.15 | ↑$1.57 (1.24%) | 126.29 | 128.52 | 463.16K |
| 2025-11-17 | 129.12 | 127.05 | ↓$2.07 (-1.60%) | 126.58 | 129.18 | 819.38K |
| 2025-11-14 | 127.87 | 129.34 | ↑$1.47 (1.15%) | 126.31 | 129.63 | 549.32K |
| 2025-11-13 | 127.46 | 127.28 | ↓$0.18 (-0.14%) | 126.71 | 128.49 | 380.18K |
Create an account or log in to view more rows.
$VDE not happening this week or in the next months
just keep hodl!
$VDE must buyyy
$VDE looks like a loading
$VDE I'm not afraid.
I'm long
And I'm strong..........
$VDE hello
please hold.
$VDE bear trap
$VDE Another boring day I believe
$VDE Not Selling
Hodling for thousands!
$VDE almost time for the running
$VDE Bullish AF ??