Get the Stockscreener App
157.59
1.54%
2.39
After Hours:
157.58
-0.010
-0.01%
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 February 27, 2026, is $157.59.
- Vanguard Energy Etf all-time high stock price is $157.53, occurred on February 23, 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 424.78% to $157.59 now.
- The 52-week high stock price for VDE is $157.53, representing a -0.04% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for VDE is $103.06, indicating a -34.60% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $158.2 | $154.9 | $3.32 | 804,988.0 | +1.54% |
| Feb 26, 2026 | $156.8 | $152.4 | $4.40 | 1,249,689.0 | +0.38% |
| Feb 25, 2026 | $155.9 | $152.6 | $3.24 | 591,145.0 | -0.40% |
| Feb 24, 2026 | $155.5 | $153.2 | $2.32 | 706,896.0 | +0.03% |
| Feb 23, 2026 | $157.5 | $154.4 | $3.09 | 678,777.0 | +0.28% |
| Feb 20, 2026 | $155.7 | $153.5 | $2.23 | 612,008.0 | -0.42% |
| Feb 19, 2026 | $157.0 | $154.6 | $2.43 | 845,836.0 | +0.84% |
| Feb 18, 2026 | $154.3 | $152.7 | $1.69 | 801,098.0 | +1.97% |
| Feb 17, 2026 | $154.3 | $149.5 | $4.80 | 750,214.0 | -1.18% |
| Feb 13, 2026 | $153.5 | $151.2 | $2.33 | 572,043.0 | +0.90% |
| Feb 12, 2026 | $155.2 | $150.8 | $4.36 | 1,388,566.0 | -2.00% |
| Feb 11, 2026 | $154.9 | $152.9 | $2.03 | 605,112.0 | +2.57% |
| Feb 10, 2026 | $151.7 | $150.0 | $1.72 | 578,719.0 | -0.29% |
| Feb 09, 2026 | $151.4 | $149.3 | $2.18 | 570,538.0 | +0.91% |
| Feb 06, 2026 | $150.2 | $147.2 | $3.04 | 635,698.0 | +2.26% |
| Feb 05, 2026 | $147.4 | $144.4 | $3.00 | 806,178.0 | -1.23% |
| Feb 04, 2026 | $148.7 | $145.9 | $2.82 | 1,115,272.0 | +2.00% |
| Feb 03, 2026 | $145.7 | $141.1 | $4.62 | 1,332,177.0 | +3.09% |
| Feb 02, 2026 | $142.4 | $140.3 | $2.13 | 1,194,632.0 | -1.85% |
| Jan 30, 2026 | $144.0 | $140.7 | $3.39 | 1,290,411.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $158.2 | $140.3 | $17.96 | 16,644,574.0 | +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% |
0.16%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):