Get the Stockscreener App
168.02
0.44%
0.74
After Hours:
168.96
0.94
+0.56%
Vanguard Energy Etf Stock (VDE) Price History
The historical daily chart and data for Vanguard Energy Etf stock (VDE), show that the latest closing stock price as of May 22, 2026, is $168.02.
- Vanguard Energy Etf all-time high stock price is $179.34, occurred on March 30, 2026.
- The lowest Vanguard Energy Etf stock price recorded was $30.03 on March 19, 2020. Since then, Vanguard Energy Etf's stock price has risen over 459.51% to $168.02 now.
- The 52-week high stock price for VDE is $179.34, representing a 6.73% increase from the current share price, occurred on March 30, 2026.
- The 52-week low stock price for VDE is $113.23, indicating a -32.61% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Vanguard Energy Etf (VDE) stock in the beginning of 2025 was $80.10. The stock closed the year at $121.28, a gain of over 51.41% for the year.
The table below shows more information about VDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $168.4 | $166.5 | $1.95 | 567,252.0 | +0.44% |
| May 21, 2026 | $171.5 | $166.2 | $5.29 | 1,088,284.0 | -1.12% |
| May 20, 2026 | $174.6 | $168.9 | $5.65 | 1,191,882.0 | -2.35% |
| May 19, 2026 | $173.8 | $170.7 | $3.14 | 493,648.0 | +1.02% |
| May 18, 2026 | $171.9 | $166.6 | $5.34 | 612,754.0 | +1.85% |
| May 15, 2026 | $168.4 | $165.9 | $2.58 | 499,699.0 | +2.17% |
| May 14, 2026 | $165.1 | $163.2 | $1.88 | 325,955.0 | +0.73% |
| May 13, 2026 | $163.8 | $161.8 | $1.91 | 337,937.0 | -0.04% |
| May 12, 2026 | $164.3 | $162.4 | $1.88 | 602,698.0 | +0.74% |
| May 11, 2026 | $162.7 | $159.7 | $2.95 | 483,784.0 | +2.58% |
| May 08, 2026 | $159.9 | $157.9 | $1.94 | 478,096.0 | -0.58% |
| May 07, 2026 | $159.8 | $157.0 | $2.85 | 1,049,392.0 | -1.92% |
| May 06, 2026 | $164.7 | $161.5 | $3.28 | 977,066.0 | -4.02% |
| May 05, 2026 | $170.0 | $167.7 | $2.30 | 419,330.0 | -0.01% |
| May 04, 2026 | $169.4 | $165.9 | $3.59 | 569,239.0 | +1.03% |
| May 01, 2026 | $169.2 | $165.6 | $3.55 | 716,760.0 | -1.21% |
| Apr 30, 2026 | $170.1 | $164.9 | $5.18 | 607,615.0 | +0.86% |
| Apr 29, 2026 | $168.2 | $165.4 | $2.76 | 804,503.0 | +2.25% |
| Apr 28, 2026 | $165.2 | $163.4 | $1.71 | 635,168.0 | +1.57% |
Vanguard Energy Etf Stock (VDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Energy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Energy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Energy Etf Stock (VDE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $174.6 | $157.0 | $17.62 | 10,981,028.0 | -0.92% |
| Apr, 2026 | $172.6 | $151.9 | $20.67 | 23,710,410.0 | -2.00% |
| Mar, 2026 | $179.3 | $156.2 | $23.18 | 34,037,361.0 | +9.80% |
| Feb, 2026 | $158.2 | $140.3 | $17.96 | 15,839,586.0 | +9.60% |
| Jan, 2026 | $145.7 | $125.3 | $20.36 | 16,642,604.0 | +14.19% |
Vanguard Energy Etf Stock (VDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $131.8 | $122.8 | $9.06 | 11,358,128.0 | -0.82% |
| Nov, 2025 | $129.9 | $122.1 | $7.82 | 9,035,116.0 | +2.51% |
| Oct, 2025 | $127.2 | $119.8 | $7.36 | 8,023,869.0 | -1.05% |
| Sep, 2025 | $130.9 | $121.7 | $9.24 | 10,360,823.0 | -0.81% |
| Aug, 2025 | $127.3 | $118.2 | $9.10 | 9,044,910.0 | +3.63% |
| Jul, 2025 | $125.5 | $118.2 | $7.33 | 7,424,248.0 | +2.80% |
| Jun, 2025 | $126.5 | $114.4 | $12.18 | 18,950,755.0 | +4.30% |
| May, 2025 | $120.9 | $111.3 | $9.62 | 8,448,350.0 | +2.05% |
| Apr, 2025 | $130.8 | $103.1 | $27.72 | 15,592,429.0 | -13.72% |
| Mar, 2025 | $131.7 | $116.8 | $14.91 | 6,825,278.0 | +2.46% |
| Feb, 2025 | $130.1 | $122.3 | $7.72 | 6,515,852.0 | +2.40% |
| Jan, 2025 | $133.2 | $121.9 | $11.27 | 10,757,127.0 | +1.91% |
Vanguard Energy Etf Stock (VDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $134.4 | $116.3 | $18.11 | 10,863,091.0 | -10.83% |
| Nov, 2024 | $137.4 | $122.6 | $14.82 | 7,072,756.0 | +8.52% |
| Oct, 2024 | $131.4 | $121.2 | $10.21 | 8,649,835.0 | +0.96% |
| Sep, 2024 | $127.3 | $115.5 | $11.76 | 9,069,126.0 | -3.89% |
| Aug, 2024 | $131.1 | $119.0 | $12.07 | 7,625,431.0 | -2.48% |
| Jul, 2024 | $132.5 | $124.1 | $8.43 | 6,707,252.0 | +2.43% |
| Jun, 2024 | $130.2 | $122.7 | $7.56 | 5,432,939.0 | -2.29% |
| May, 2024 | $133.1 | $126.6 | $6.51 | 9,043,165.0 | +0.15% |
| Apr, 2024 | $137.9 | $130.2 | $7.71 | 12,168,372.0 | -1.02% |
| Mar, 2024 | $131.9 | $120.0 | $11.88 | 8,867,385.0 | +9.68% |
| Feb, 2024 | $121.2 | $114.5 | $6.70 | 10,734,086.0 | +3.20% |
| Jan, 2024 | $121.3 | $110.5 | $10.84 | 14,357,256.0 | -0.78% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):