Get the Stockscreener App
128.72
0.77%
-0.9965
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 December 12, 2025, is $128.72.
- Vanguard Energy Etf all-time high stock price is $145.97, occurred on June 23, 2014.
- 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 328.65% to $128.72 now.
- The 52-week high stock price for VDE is $133.18, representing a 3.46% increase from the current share price, occurred on January 17, 2025.
- The 52-week low stock price for VDE is $103.06, indicating a -19.93% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Vanguard Energy Etf (VDE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $130.3 | $128.1 | $2.28 | 253,365.0 | -0.79% |
| Dec 11, 2025 | $130.4 | $129.3 | $1.11 | 557,164.0 | -0.41% |
| Dec 10, 2025 | $130.5 | $128.7 | $1.77 | 894,148.0 | +0.85% |
| Dec 09, 2025 | $130.2 | $128.4 | $1.79 | 590,140.0 | +0.63% |
| Dec 08, 2025 | $129.8 | $128.0 | $1.83 | 955,823.0 | -1.11% |
| Dec 05, 2025 | $131.8 | $129.8 | $2.06 | 589,823.0 | -0.48% |
| Dec 04, 2025 | $130.6 | $129.4 | $1.21 | 268,719.0 | +0.43% |
| Dec 03, 2025 | $130.0 | $128.0 | $2.01 | 378,920.0 | +2.08% |
| Dec 02, 2025 | $128.7 | $126.6 | $2.09 | 427,881.0 | -1.21% |
| Dec 01, 2025 | $129.5 | $127.8 | $1.71 | 362,018.0 | +0.86% |
| Nov 28, 2025 | $128.1 | $126.0 | $2.12 | 150,495.0 | +1.35% |
| Nov 26, 2025 | $126.9 | $125.1 | $1.87 | 441,879.0 | +0.73% |
| Nov 25, 2025 | $125.3 | $123.8 | $1.54 | 471,246.0 | -0.49% |
| Nov 24, 2025 | $126.0 | $123.6 | $2.45 | 702,973.0 | -0.10% |
| Nov 21, 2025 | $126.3 | $123.9 | $2.39 | 723,116.0 | +0.58% |
| Nov 20, 2025 | $129.1 | $125.0 | $4.09 | 854,302.0 | -1.24% |
| Nov 19, 2025 | $127.0 | $125.2 | $1.87 | 538,980.0 | -1.19% |
| Nov 18, 2025 | $128.5 | $126.3 | $2.23 | 464,547.0 | +0.87% |
| Nov 17, 2025 | $129.2 | $126.6 | $2.63 | 823,892.0 | -1.77% |
| Nov 14, 2025 | $129.7 | $126.3 | $3.35 | 549,176.0 | +1.62% |
| Nov 13, 2025 | $128.5 | $126.7 | $1.81 | 382,170.0 | +0.07% |
| Nov 12, 2025 | $128.7 | $127.0 | $1.72 | 435,872.0 | -1.40% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $131.8 | $126.6 | $5.25 | 5,278,001.0 | +0.80% |
| 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% |
Vanguard Energy Etf Stock (VDE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $120.6 | $112.7 | $7.93 | 13,023,152.0 | -1.05% |
| Nov, 2023 | $123.5 | $115.1 | $8.44 | 11,471,981.0 | -1.18% |
| Oct, 2023 | $129.6 | $118.0 | $11.67 | 15,095,309.0 | -5.37% |
| Sep, 2023 | $131.1 | $125.3 | $5.75 | 12,125,104.0 | +1.69% |
| Aug, 2023 | $125.9 | $119.0 | $6.90 | 8,818,278.0 | +1.95% |
| Jul, 2023 | $122.5 | $109.1 | $13.36 | 14,382,973.0 | +8.29% |
| Jun, 2023 | $114.3 | $105.5 | $8.82 | 9,449,505.0 | +6.63% |
| May, 2023 | $116.9 | $105.6 | $11.31 | 10,415,284.0 | -9.47% |
| Apr, 2023 | $120.8 | $113.5 | $7.25 | 8,492,149.0 | +2.37% |
| Mar, 2023 | $122.3 | $104.2 | $18.14 | 14,015,652.0 | -2.03% |
| Feb, 2023 | $125.7 | $114.6 | $11.02 | 7,467,839.0 | -6.63% |
| Jan, 2023 | $128.9 | $114.5 | $14.44 | 9,537,370.0 | +2.97% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):