Vanguard Energy Index Fund ETF Shares (VDE) Historical Stock Data
134.56 ↑0.66 (0.49%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VDE is up 0.16% a day on average. There have been 18 days where Vanguard Energy Index Fund ETF Shares closed green and 12 days where VDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 129.74 | 130.12 | ↑$0.38 (0.29%) | 129.32 | 130.41 | 467.26K |
| 2024-03-20 | 128.74 | 129.48 | ↑$0.74 (0.57%) | 128.52 | 129.89 | 509.63K |
| 2024-03-19 | 127.93 | 129.51 | ↑$1.58 (1.24%) | 127.87 | 129.54 | 369K |
| 2024-03-18 | 128.08 | 128.01 | ↓$0.07 (-0.05%) | 126.95 | 128.34 | 367.35K |
| 2024-03-15 | 127.10 | 127.59 | ↑$0.49 (0.39%) | 126.92 | 128.41 | 525.94K |
| 2024-03-14 | 126.37 | 127.18 | ↑$0.81 (0.64%) | 125.88 | 127.18 | 441.56K |
Create an account or log in to view more rows.
$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
$VDE HOLDING LONG AND STRONG!!!