Vanguard Energy Index Fund ETF Shares (VDE) Historical Stock Data

117.88 ↓0.70 (-0.59%)
As of Market Close on December 8th, 2022.

Historical Data

In the past 30 trading days, VDE is down -0.25% a day on average. There have been 14 days where Vanguard Energy Index Fund ETF Shares closed green and 16 days where VDE closed red.

DateOpenCloseChangeLowHighVolume
2022-12-08121.03117.88↓$3.15 (-2.60%)117.25121.61569.13K
2022-12-07118.75118.58↓$0.17 (-0.14%)117.60120.51891.15K
2022-12-06121.27118.91↓$2.36 (-1.95%)118.20122.95820.59K
2022-12-05127.54122.19↓$5.35 (-4.19%)121.31128.001.15M
2022-12-02126.07126.28↑$0.21 (0.17%)125.61127.41576.49K
2022-12-01128.53126.92↓$1.61 (-1.25%)126.69129.14597.85K
2022-11-30127.93127.63↓$0.30 (-0.23%)125.58128.40596.48K
2022-11-29126.47126.80↑$0.33 (0.26%)126.06127.74403.40K
2022-11-28125.46125.12↓$0.34 (-0.27%)124.72126.96650.27K
2022-11-25129.31128.76↓$0.55 (-0.43%)128.50130.04278.66K
2022-11-23128.64128.97↑$0.33 (0.26%)127.74129.93433.20K
2022-11-22128.21130.56↑$2.35 (1.83%)127.76130.84659.78K
2022-11-21125.46126.32↑$0.86 (0.69%)122.28126.831.05M
2022-11-18126.88128.25↑$1.37 (1.08%)125.28128.62520.26K
2022-11-17127.26129.30↑$2.04 (1.60%)126.54129.41437.60K
2022-11-16130.78129.20↓$1.58 (-1.21%)128.45131.20539.12K
2022-11-15130.98131.88↑$0.90 (0.69%)130.12132.09551.27K
2022-11-14130.43130.28↓$0.15 (-0.12%)130.19132.63593.29K
2022-11-11129.37130.72↑$1.35 (1.04%)129.09131.220.92M
2022-11-10126.79127.00↑$0.21 (0.17%)124.17127.18615.50K
2022-11-09129.42124.10↓$5.32 (-4.11%)123.74129.420.94M
2022-11-08130.55130.79↑$0.24 (0.18%)129.15131.32716.27K
2022-11-07128.80130.78↑$1.98 (1.54%)128.50131.10800.67K
2022-11-04129.23128.23↓$1.00 (-0.77%)126.37130.571M
2022-11-03123.61126.78↑$3.17 (2.56%)123.29127.54814.64K
2022-11-02126.80124.39↓$2.41 (-1.90%)124.07127.640.91M
2022-11-01128.01127.15↓$0.86 (-0.67%)126.44128.011.07M
2022-10-31123.48125.98↑$2.50 (2.02%)123.48127.641.42M
2022-10-28125.84124.88↓$0.96 (-0.76%)122.61126.68698.79K
2022-10-27125.53124.33↓$1.20 (-0.96%)124.04126.55637.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Clean_Teoth

$VDE getting this mare ready to run today

0 Like Report
delaina

$VDE The squeeze is coming

0 Like Report
SayMyName

$VDE almost time for the running

0 Like Report