Dark

VDE
Vanguard Energy ETF
stock NYSE ETF

At Close

Aug 22, 2025 3:59:30 PM EDT

123.83USD+2.145%(+2.60)449,952

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 21, 2025 9:14:30 AM EDT

119.86USD-1.131%(-1.37)0

After-hours

Aug 22, 2025 4:48:30 PM EDT

122.64USD-0.961%(-1.19)400

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-22	121.3900	124.0700	121.3900	123.7800	+2.103%	449,952	0.000%
2025-08-21	120.1100	121.4500	119.8500	121.2300	+0.731%	236,287	+2.103%
2025-08-20	119.4700	120.8100	119.4475	120.3500	+0.889%	336,351	+2.850%
2025-08-19	118.8400	120.0100	118.6200	119.2900	-0.134%	424,451	+3.764%
2025-08-18	119.5700	119.9701	118.6700	119.4500	-0.516%	398,736	+3.625%
2025-08-15	120.1200	121.3900	119.7300	120.0700	-0.133%	586,736	+3.090%
2025-08-14	120.1300	120.3653	118.9750	120.2300	-0.108%	322,752	+2.953%
2025-08-13	119.1900	120.3600	118.6900	120.3600	+1.066%	382,619	+2.841%
2025-08-12	118.6900	120.0300	118.3700	119.0900	+0.608%	447,705	+3.938%
2025-08-11	119.4500	120.1200	118.1700	118.3700	-0.763%	364,088	+4.570%
2025-08-08	119.2600	120.5400	118.7000	119.2800	+0.514%	563,823	+3.773%
2025-08-07	119.9400	121.2900	118.5000	118.6700	-0.436%	477,670	+4.306%
2025-08-06	121.0000	121.8000	118.9300	119.1900	-0.873%	463,787	+3.851%
2025-08-05	120.0300	120.3800	118.5500	120.2400	+0.250%	538,571	+2.944%
2025-08-04	119.7900	120.7700	119.3000	119.9400	-0.158%	490,381	+3.202%
2025-08-01	122.0900	122.3250	119.5000	120.1300	-1.895%	476,886	+3.038%
2025-07-31	121.9800	123.7900	121.9800	122.4500	-0.576%	277,566	+1.086%
2025-07-30	124.0150	124.1848	122.3200	123.1600	-1.369%	300,652	+0.503%
2025-07-29	124.0000	124.9400	123.5420	124.8700	+0.905%	361,861	-0.873%
2025-07-28	123.2400	124.0200	123.1950	123.7500	+1.244%	293,178	+0.024%
2025-07-25	122.9000	123.0400	121.7700	122.2300	-0.488%	253,682	+1.268%
2025-07-24	121.5300	122.9500	121.0450	122.8300	+0.746%	337,734	+0.773%
2025-07-23	120.3600	121.9200	120.1900	121.9200	+1.634%	368,749	+1.526%
2025-07-22	119.1700	120.4900	119.1700	119.9600	+0.595%	451,430	+3.184%
2025-07-21	120.8700	121.0000	119.0500	119.2500	-1.357%	476,538	+3.799%
2025-07-18	122.6800	123.2200	120.4500	120.8900	-0.608%	621,708	+2.391%
2025-07-17	120.2400	121.8000	119.9500	121.6300	+0.720%	314,326	+1.768%
2025-07-16	121.9600	122.3700	120.3500	120.7600	-0.943%	271,294	+2.501%
2025-07-15	123.6700	124.0100	121.8500	121.9100	-1.527%	265,739	+1.534%
2025-07-14	124.8200	124.8200	123.2100	123.8000	-1.031%	344,006	-0.016%
2025-07-11	124.1500	125.5050	123.8700	125.0900	+0.538%	333,381	-1.047%
2025-07-10	123.0800	124.5000	122.3450	124.4200	+0.818%	277,720	-0.514%
2025-07-09	123.9300	124.2650	123.1100	123.4100	-0.564%	380,180	+0.300%
2025-07-08	120.8300	124.6000	120.8300	124.1100	+2.604%	331,333	-0.266%
2025-07-07	121.4800	122.1300	119.7700	120.9600	-1.031%	284,967	+2.331%
2025-07-03	121.8200	122.4850	121.6000	122.2200	+0.197%	217,989	+1.276%
2025-07-02	120.8100	122.2700	119.6300	121.9800	+1.701%	510,243	+1.476%
2025-07-01	119.3700	120.5050	118.1700	119.9400	+0.688%	343,762	+3.202%
2025-06-30	119.3700	119.8900	118.8000	119.1200	-0.559%	1,649,008	+3.912%
2025-06-27	120.4300	120.4300	119.0600	119.7900	-0.490%	369,574	+3.331%
2025-06-26	119.0000	120.6800	118.7050	120.3800	+0.619%	315,301	+2.824%
2025-06-25	120.0900	120.4300	119.3250	119.6400	-0.557%	2,390,327	+3.460%
2025-06-24	119.8700	121.4700	119.7500	120.3100	-1.093%	718,683	+2.884%
2025-06-23	126.5100	126.5333	121.2400	121.6400	-2.633%	1,211,557	+1.759%
2025-06-20	124.5100	125.2800	124.0750	124.9300	+0.848%	424,323	-0.921%
2025-06-18	125.1300	125.6800	123.6100	123.8800	-0.602%	515,341	-0.081%
2025-06-17	124.5300	125.5684	123.7800	124.6300	+0.939%	612,690	-0.682%
2025-06-16	123.5800	124.7300	122.5200	123.4700	-0.234%	683,315	+0.251%
2025-06-13	123.9900	124.4200	122.0600	123.7600	+1.793%	3,219,690	+0.016%
2025-06-12	120.5700	121.6000	119.6700	121.5800	+0.380%	450,520	+1.810%
2025-06-11	120.2000	121.4000	119.0900	121.1200	+1.551%	645,158	+2.196%
2025-06-10	118.3700	120.0900	118.3700	119.2700	+1.645%	1,347,154	+3.781%
2025-06-09	117.5000	118.5200	116.6450	117.3400	+0.179%	847,866	+5.488%
2025-06-06	116.0300	117.4700	116.0300	117.1300	+1.923%	314,644	+5.677%
2025-06-05	115.9800	115.9800	114.6500	114.9200	-0.104%	329,189	+7.710%
2025-06-04	117.1200	118.0400	114.8600	115.0400	-1.860%	473,844	+7.597%
2025-06-03	115.7000	117.9100	114.7500	117.2200	+1.384%	360,516	+5.596%
2025-06-02	116.1600	116.4600	114.3550	115.6200	+1.235%	1,299,523	+7.058%
2025-05-30	114.3100	114.7200	113.2300	114.2100	-0.765%	524,510	+8.379%
2025-05-29	114.6900	115.1300	113.8600	115.0900	+0.630%	606,166	+7.551%
2025-05-28	116.3500	116.7100	114.1000	114.3700	-1.184%	697,224	+8.228%
2025-05-27	115.3100	115.8756	114.5300	115.7400	+0.977%	410,049	+6.947%
2025-05-23	113.2000	114.8800	113.2000	114.6200	+0.377%	305,598	+7.992%
2025-05-22	113.9900	114.7700	112.7150	114.1900	-0.384%	362,638	+8.398%
2025-05-21	116.1600	116.2650	114.5900	114.6300	-1.841%	316,635	+7.982%
2025-05-20	117.8100	117.9200	116.6900	116.7800	-0.908%	229,129	+5.994%
2025-05-19	118.3500	118.3700	116.9600	117.8500	-1.232%	371,319	+5.032%
2025-05-16	119.6600	119.9700	118.1600	119.3200	-0.226%	297,525	+3.738%
2025-05-15	117.6900	119.6000	117.4336	119.5900	+0.294%	289,448	+3.504%
2025-05-14	119.2800	119.7000	118.7500	119.2400	-0.584%	407,396	+3.807%
2025-05-13	118.7900	120.8800	118.3900	119.9400	+1.498%	714,025	+3.202%
2025-05-12	119.2900	120.1300	117.4500	118.1700	+2.480%	380,116	+4.747%
2025-05-09	115.7800	115.7900	114.3900	115.3100	+0.990%	225,653	+7.345%
2025-05-08	113.5600	115.6300	113.5200	114.1800	+1.439%	435,415	+8.408%
2025-05-07	112.8700	113.1200	111.6801	112.5600	+0.169%	249,283	+9.968%
2025-05-06	112.7900	113.4600	111.7900	112.3700	+0.116%	339,038	+10.154%
2025-05-05	112.8900	113.0200	111.7490	112.2400	-1.888%	371,428	+10.282%
2025-05-02	114.0200	114.8350	112.0900	114.4000	+1.553%	467,731	+8.199%
2025-05-01	111.2600	114.0800	111.2600	112.6500	+0.652%	456,864	+9.880%
2025-04-30	113.3700	113.3700	110.6712	111.9200	-2.670%	510,937	+10.597%
2025-04-29	114.5900	115.5900	114.0700	114.9900	-0.390%	268,122	+7.644%
2025-04-28	114.4500	115.8000	114.4500	115.4400	+0.707%	192,426	+7.225%
2025-04-25	113.7700	114.7300	113.4240	114.6300	-0.017%	220,390	+7.982%
2025-04-24	113.7700	115.0800	113.0300	114.6500	+1.577%	204,703	+7.963%
2025-04-23	114.4300	115.3100	112.2100	112.8700	-0.239%	387,060	+9.666%
2025-04-22	111.9300	113.9550	111.3200	113.1400	+2.538%	356,410	+9.404%
2025-04-21	111.9600	111.9600	109.2077	110.3400	-2.724%	329,458	+12.181%
2025-04-17	111.7300	115.1000	111.7300	113.4300	+2.383%	523,228	+9.125%
2025-04-16	110.3800	112.6000	110.2475	110.7900	+0.883%	436,369	+11.725%
2025-04-15	109.8500	111.7300	109.7100	109.8200	-0.136%	415,060	+12.712%
2025-04-14	111.9700	112.0000	108.8000	109.9700	+0.393%	1,069,360	+12.558%
2025-04-11	107.1700	110.3300	105.2100	109.5400	+2.652%	971,117	+13.000%
2025-04-10	111.2500	111.2500	104.6200	106.7100	-6.559%	1,020,601	+15.997%
2025-04-09	103.6300	115.3700	103.0650	114.2000	+7.868%	1,277,792	+8.389%
2025-04-08	111.7700	112.3900	104.1300	105.8700	-2.442%	1,359,787	+16.917%
2025-04-07	105.3200	112.8500	103.7900	108.5200	-0.786%	3,087,773	+14.062%
2025-04-04	116.0500	117.0500	108.9400	109.3800	-9.070%	1,846,598	+13.165%
2025-04-03	124.2500	125.2800	120.2900	120.2900	-7.866%	642,629	+2.901%
2025-04-02	129.2300	130.7900	129.0000	130.5600	+0.161%	228,156	-5.193%
2025-04-01	129.3700	130.4700	128.2700	130.3500	+0.493%	259,875	-5.040%
2025-03-31	127.9700	130.3100	127.7965	129.7100	+1.020%	318,963	-4.572%
2025-03-28	128.9700	129.3243	127.6093	128.4000	-0.481%	160,703	-3.598%
2025-03-27	129.9500	130.3700	128.4950	129.0200	-0.944%	281,116	-4.061%
2025-03-26	130.6800	131.6900	129.9800	130.2500	+0.610%	262,099	-4.967%
2025-03-25	129.6900	130.5500	129.1701	129.4600	-0.400%	181,575	-4.387%
2025-03-24	129.0000	130.6700	129.0000	129.9800	+1.238%	218,126	-4.770%
2025-03-21	129.0100	129.2400	127.7500	128.3900	-0.758%	187,241	-3.591%
2025-03-20	128.2000	129.8000	127.7250	129.3700	+0.302%	190,921	-4.321%
2025-03-19	127.0000	129.5050	127.0000	128.9800	+1.695%	153,566	-4.032%
2025-03-18	127.2100	127.4600	125.8100	126.8300	+0.261%	213,807	-2.405%
2025-03-17	124.4600	127.0000	124.4164	126.5000	+1.704%	290,696	-2.150%
2025-03-14	121.4400	124.5600	121.0800	124.3800	+2.912%	324,163	-0.482%
2025-03-13	121.2300	122.9711	120.0900	120.8600	-0.715%	309,945	+2.416%
2025-03-12	121.3900	122.8100	120.8400	121.7300	+0.504%	431,268	+1.684%
2025-03-11	122.0900	122.9800	120.4400	121.1200	-0.566%	890,383	+2.196%
2025-03-10	121.5500	123.4600	120.7500	121.8100	+0.470%	631,756	+1.617%
2025-03-07	119.8100	122.0850	119.8100	121.2400	+1.626%	358,408	+2.095%
2025-03-06	118.5300	120.0200	117.6000	119.3000	+0.134%	395,542	+3.755%
2025-03-05	119.3700	119.6250	116.7771	119.1400	-1.415%	486,735	+3.895%
2025-03-04	120.0600	122.7100	118.5250	120.8500	-0.796%	536,414	+2.424%
2025-03-03	126.9900	127.7000	120.8300	121.8200	-3.776%	501,588	+1.609%
2025-02-28	124.2700	126.6500	123.5000	126.6000	+1.556%	379,737	-2.227%
2025-02-27	124.9100	126.2000	124.3700	124.6600	+0.161%	208,649	-0.706%
2025-02-26	125.2300	125.4859	123.7300	124.4600	-0.376%	283,386	-0.546%
2025-02-25	126.7700	127.3700	123.9500	124.9300	-1.560%	262,730	-0.921%
2025-02-24	127.2200	127.5900	126.1800	126.9100	-0.071%	246,007	-2.466%
2025-02-21	129.1600	129.3450	126.8200	127.0000	-2.195%	232,620	-2.535%
2025-02-20	128.7300	130.0500	128.0500	129.8500	+0.870%	627,487	-4.675%
2025-02-19	128.3100	130.0000	128.3100	128.7300	+0.649%	184,410	-3.845%
2025-02-18	126.8200	128.7800	126.1600	127.9000	+1.259%	260,674	-3.221%
2025-02-14	126.4900	128.0900	126.2501	126.3100	+0.413%	229,186	-2.003%
2025-02-13	124.8000	126.1300	124.0400	125.7900	+0.648%	585,100	-1.598%
2025-02-12	127.3900	127.9300	124.7800	124.9800	-2.474%	291,795	-0.960%
2025-02-11	128.0200	129.1400	127.1600	128.1500	+0.668%	358,848	-3.410%
2025-02-10	125.6900	127.5500	125.6600	127.3000	+2.282%	376,115	-2.765%
2025-02-07	125.0000	125.5592	124.4000	124.4600	-0.064%	190,315	-0.546%
2025-02-06	127.6700	127.8400	123.8500	124.5400	-1.891%	365,483	-0.610%
2025-02-05	126.7700	127.1967	126.0870	126.9400	+0.150%	553,955	-2.489%
2025-02-04	123.4200	126.9200	123.4200	126.7500	+2.144%	385,348	-2.343%
2025-02-03	123.4000	124.6600	122.3300	124.0900	+0.372%	498,434	-0.250%
2025-01-31	126.8800	126.8800	123.2600	123.6300	-2.523%	428,727	+0.121%
2025-01-30	127.2700	127.6900	126.2300	126.8300	+0.436%	258,691	-2.405%
2025-01-29	126.2800	126.2800	126.2800	126.2800	+0.198%	3	-1.980%
2025-01-28	127.6000	127.9000	125.3800	126.0300	-0.857%	260,362	-1.785%
2025-01-27	128.2800	128.5450	126.3300	127.1200	-1.350%	536,198	-2.627%
2025-01-24	130.3500	130.7800	128.6700	128.8600	-0.907%	513,001	-3.942%
2025-01-23	130.5500	131.0250	129.3500	130.0400	+0.370%	611,356	-4.814%
2025-01-22	131.6900	131.7100	129.5600	129.5600	-1.796%	570,427	-4.461%
2025-01-21	132.5200	132.7400	131.4600	131.9300	-0.625%	1,354,572	-6.178%
2025-01-17	131.9600	133.1800	131.5800	132.7600	+0.690%	442,288	-6.764%
2025-01-16	130.4300	132.0800	130.4300	131.8500	+0.657%	421,603	-6.121%
2025-01-15	129.9500	131.3471	129.5200	130.9900	+1.417%	468,634	-5.504%
2025-01-14	127.3300	129.1600	127.2250	129.1600	+1.151%	470,403	-4.165%
2025-01-13	125.6700	128.2499	125.6700	127.6900	+2.136%	660,740	-3.062%
2025-01-10	126.1900	127.6000	124.5000	125.0200	+0.377%	594,655	-0.992%
2025-01-08	123.7300	124.6500	123.4500	124.5500	0.000%	382,674	-0.618%
2025-01-07	124.1700	125.4000	123.4900	124.5500	+0.932%	644,272	-0.618%
2025-01-06	124.5800	125.4744	123.1200	123.4000	-0.347%	497,521	+0.308%
2025-01-03	123.6000	124.1916	122.9625	123.8300	+0.855%	514,580	-0.040%
2025-01-02	122.1200	123.5900	121.9100	122.7800	+1.212%	897,242	+0.814%
2024-12-31	119.9800	121.5100	119.7800	121.3100	+1.387%	646,833	+2.036%
2024-12-30	119.4200	120.3300	118.4600	119.6500	+0.319%	669,173	+3.452%
2024-12-27	119.1700	120.4900	118.6789	119.2700	+0.017%	590,211	+3.781%
2024-12-26	119.3800	119.5200	118.5000	119.2500	-0.101%	568,310	+3.799%
2024-12-24	118.8000	119.5830	117.9000	119.3700	+0.768%	307,062	+3.694%
2024-12-23	117.4100	118.6900	116.7370	118.4600	+0.612%	487,776	+4.491%
2024-12-20	116.4600	118.0724	116.2550	117.7400	+0.917%	678,997	+5.130%
2024-12-19	118.9400	119.2500	116.5400	116.6700	-0.909%	1,747,507	+6.094%
2024-12-18	120.9800	121.5400	117.7100	117.7400	-3.571%	755,773	+5.130%
2024-12-17	122.0000	122.3800	120.8750	122.1000	-0.812%	525,087	+1.376%
2024-12-16	125.3000	125.3000	122.9375	123.1000	-2.061%	550,149	+0.552%
2024-12-13	126.6800	126.6800	125.4012	125.6900	-0.719%	379,714	-1.520%
2024-12-12	127.4300	127.4300	126.3000	126.6000	-0.721%	600,251	-2.227%
2024-12-11	127.1900	127.9400	126.6732	127.5200	+0.409%	725,492	-2.933%
2024-12-10	128.2600	128.6100	126.8300	127.0000	-0.525%	326,919	-2.535%
2024-12-09	128.9800	129.5090	127.5750	127.6700	-0.242%	335,855	-3.047%
2024-12-06	129.9500	130.0825	127.6600	127.9800	-1.796%	478,284	-3.282%
2024-12-05	130.4100	131.2199	129.8800	130.3200	+0.323%	270,056	-5.018%
2024-12-04	132.9000	132.9000	129.0600	129.9000	-2.309%	324,788	-4.711%
2024-12-03	133.6300	134.0000	132.4000	132.9700	+0.053%	214,095	-6.911%
2024-12-02	134.1500	134.3600	131.7300	132.9000	-0.954%	334,340	-6.862%
2024-11-29	133.9600	134.4600	133.8300	134.1800	+0.382%	95,226	-7.751%
2024-11-27	133.8900	134.8400	133.5000	133.6700	+0.007%	235,428	-7.399%
2024-11-26	134.3500	134.3500	133.2700	133.6600	-0.254%	234,306	-7.392%
2024-11-25	136.8100	137.4100	133.8200	134.0000	-2.032%	488,535	-7.627%
2024-11-22	136.2600	137.3600	135.9450	136.7800	+0.500%	247,291	-9.504%
2024-11-21	135.3900	136.8450	135.0700	136.1000	+1.017%	369,799	-9.052%
2024-11-20	133.7100	134.7300	133.4300	134.7300	+1.073%	216,643	-8.127%
2024-11-19	133.0400	133.9000	132.5000	133.3000	-0.470%	213,574	-7.142%
2024-11-18	133.0800	134.2500	132.7200	133.9300	+1.416%	258,699	-7.579%
2024-11-15	132.5200	133.6500	131.7200	132.0600	-0.475%	286,087	-6.270%
2024-11-14	132.8600	133.1400	131.7100	132.6900	+0.416%	298,473	-6.715%
2024-11-13	131.8700	132.7700	130.2450	132.1400	+0.517%	513,676	-6.327%
2024-11-12	132.6000	133.0600	131.3500	131.4600	-0.620%	350,613	-5.842%
2024-11-11	131.4600	132.4699	130.7714	132.2800	+0.769%	363,021	-6.426%
2024-11-08	130.5000	131.4587	130.0250	131.2700	+0.498%	615,545	-5.706%
2024-11-07	131.0200	131.0200	129.4800	130.6200	-0.267%	602,336	-5.237%
2024-11-06	129.5900	131.8500	128.7890	130.9700	+4.093%	1,082,132	-5.490%
2024-11-05	125.4400	126.1200	125.0000	125.8200	+0.696%	180,760	-1.621%
2024-11-04	123.6100	125.1870	123.4900	124.9500	+1.817%	197,233	-0.936%
2024-11-01	125.0600	125.7000	122.5900	122.7200	-0.744%	251,536	+0.864%
2024-10-31	123.7200	124.7400	123.4500	123.6400	+0.496%	239,163	+0.113%
2024-10-30	123.1200	124.0100	122.7500	123.0300	+0.212%	256,509	+0.610%
2024-10-29	124.1000	124.2700	122.4400	122.7700	-1.326%	228,425	+0.823%
2024-10-28	122.6100	124.5000	122.5332	124.4200	-0.718%	311,082	-0.514%
2024-10-25	125.9100	126.2900	124.9300	125.3200	+0.104%	220,745	-1.229%
2024-10-24	125.4400	125.7900	124.3200	125.1900	+0.024%	198,436	-1.126%
2024-10-23	125.4000	125.8900	124.3000	125.1600	-0.525%	245,422	-1.103%
2024-10-22	125.9900	126.4450	125.4500	125.8200	+0.119%	343,302	-1.621%
2024-10-21	126.8900	127.2100	125.3700	125.6700	-0.254%	539,541	-1.504%
2024-10-18	126.3100	126.5700	125.1800	125.9900	-0.443%	236,367	-1.754%
2024-10-17	126.0200	126.9100	125.7700	126.5500	+0.476%	250,569	-2.189%
2024-10-16	125.7300	126.3400	125.7000	125.9500	+0.599%	211,136	-1.723%
2024-10-15	126.0000	126.6600	125.1600	125.2000	-3.133%	532,065	-1.134%
2024-10-14	128.8100	129.5800	128.4700	129.2500	-0.309%	431,104	-4.232%
2024-10-11	128.7700	130.1050	128.4300	129.6500	+0.707%	224,990	-4.528%
2024-10-10	128.5900	129.3400	127.7400	128.7400	+0.767%	198,953	-3.853%
2024-10-09	126.2500	128.1100	126.0100	127.7600	+0.409%	384,406	-3.115%
2024-10-08	129.0700	129.0700	126.5600	127.2400	-2.580%	907,540	-2.719%
2024-10-07	130.4600	131.4500	130.0700	130.6100	+0.431%	336,965	-5.229%
2024-10-04	129.9200	130.4600	128.7800	130.0500	+0.963%	383,204	-4.821%
2024-10-03	127.0100	128.9400	125.9700	128.8100	+1.810%	576,034	-3.905%
2024-10-02	127.0900	127.2500	125.1400	126.5200	+1.103%	550,936	-2.166%
2024-10-01	121.6000	125.6106	121.2420	125.1400	+2.180%	853,671	-1.087%
2024-09-30	121.4900	122.8400	120.9100	122.4700	+0.608%	425,111	+1.070%
2024-09-27	120.0300	121.9200	119.9800	121.7300	+1.248%	488,007	+1.684%
2024-09-26	120.3300	121.8500	119.9400	120.2300	-2.085%	468,068	+2.953%
2024-09-25	125.0800	125.2900	122.5700	122.7900	-1.995%	326,541	+0.806%
2024-09-24	126.9900	127.2700	125.2500	125.2900	-0.287%	388,795	-1.205%
2024-09-23	124.4000	126.3400	123.9500	125.6500	+1.192%	343,182	-1.488%
2024-09-20	123.8500	124.5000	122.8300	124.1700	-0.137%	205,007	-0.314%
2024-09-19	124.7400	125.6800	123.6450	124.3400	+1.287%	290,015	-0.450%
2024-09-18	122.3600	124.2800	122.2800	122.7600	+0.131%	264,479	+0.831%
2024-09-17	120.8700	122.7000	120.7700	122.6000	+1.456%	234,287	+0.962%
2024-09-16	120.1900	121.3300	119.8000	120.8400	+1.350%	304,593	+2.433%
2024-09-13	119.0800	120.1700	118.9200	119.2300	+0.616%	222,341	+3.816%
2024-09-12	117.9600	119.0300	117.1000	118.5000	+0.903%	1,084,099	+4.456%
2024-09-11	118.3000	118.3300	115.5100	117.4400	-0.677%	416,407	+5.399%
2024-09-10	120.4800	120.6600	117.3300	118.2400	-1.721%	542,754	+4.685%
2024-09-09	120.0000	121.4700	119.7800	120.3100	+0.493%	559,339	+2.884%
2024-09-06	121.5800	122.3700	119.3000	119.7200	-1.294%	953,778	+3.391%
2024-09-05	123.0700	123.0700	121.1700	121.2900	-0.696%	946,582	+2.053%
2024-09-04	123.9900	124.7900	121.9710	122.1400	-1.460%	258,118	+1.343%
2024-09-03	125.5000	125.5000	123.3200	123.9500	-2.731%	363,155	-0.137%
2024-08-30	125.9100	127.4800	125.6200	127.4300	+0.268%	160,570	-2.864%
2024-08-29	126.1900	127.6780	125.1600	127.0900	+1.291%	152,189	-2.604%
2024-08-28	125.6700	126.1400	124.9400	125.4700	-0.689%	659,603	-1.347%
2024-08-27	127.4700	127.8300	126.1275	126.3400	-0.956%	205,010	-2.026%
2024-08-26	127.6900	128.7500	126.7200	127.5600	+0.942%	213,281	-2.963%
2024-08-23	125.0000	126.5450	124.9100	126.3700	+1.690%	235,647	-2.050%
2024-08-22	124.2500	124.8900	123.8800	124.2700	+0.202%	189,881	-0.394%
2024-08-21	124.7800	125.2900	123.7850	124.0200	-0.032%	680,356	-0.194%
2024-08-20	127.0900	127.0900	123.8600	124.0600	-2.530%	301,413	-0.226%
2024-08-19	126.6100	128.4000	126.6100	127.2800	+0.593%	194,170	-2.750%
2024-08-16	125.6900	126.7500	125.6900	126.5300	-0.071%	178,634	-2.173%
2024-08-15	125.7300	127.0000	125.7000	126.6200	+1.337%	196,999	-2.243%
2024-08-14	124.5900	125.4800	124.0900	124.9500	+0.507%	311,461	-0.936%
2024-08-13	124.6600	124.6600	123.7500	124.3200	-0.932%	307,047	-0.434%
2024-08-12	125.5000	126.0925	124.8300	125.4900	+0.666%	295,351	-1.363%
2024-08-09	124.4900	125.1900	123.5900	124.6600	+0.096%	173,324	-0.706%
2024-08-08	122.4100	124.6600	122.4000	124.5400	+2.208%	198,242	-0.610%
2024-08-07	123.0400	123.9850	121.7320	121.8500	+0.470%	366,766	+1.584%
2024-08-06	121.1900	122.6000	120.6200	121.2800	+0.397%	424,036	+2.061%
2024-08-05	120.0900	121.6000	119.0300	120.8000	-2.115%	800,180	+2.467%
2024-08-02	126.2800	126.2800	122.3550	123.4100	-2.972%	685,997	+0.300%
2024-08-01	130.6800	131.1000	126.4400	127.1900	-2.663%	697,064	-2.681%
2024-07-31	131.4500	131.8700	130.5900	130.6700	+0.570%	344,752	-5.273%
2024-07-30	128.0700	130.2900	128.0700	129.9300	+1.500%	512,262	-4.733%
2024-07-29	129.2800	129.3900	127.0586	128.0100	-0.921%	281,962	-3.304%
2024-07-26	128.6400	129.7500	128.0800	129.2000	+0.428%	255,497	-4.195%
2024-07-25	126.6300	129.2600	126.2900	128.6500	+1.443%	328,249	-3.785%
2024-07-24	127.4100	128.1100	126.1200	126.8200	-0.173%	574,865	-2.397%
2024-07-23	128.5600	128.6200	126.7700	127.0400	-1.481%	239,029	-2.566%
2024-07-22	129.1100	129.6300	128.1700	128.9500	-0.509%	318,590	-4.009%
2024-07-19	130.7800	131.5392	129.3500	129.6100	-1.106%	195,284	-4.498%
2024-07-18	130.9400	132.5116	130.3800	131.0600	+0.084%	299,487	-5.555%
2024-07-17	130.4100	132.0144	130.0700	130.9500	+0.777%	240,828	-5.475%
2024-07-16	128.8700	130.0700	128.1600	129.9400	+0.402%	325,106	-4.741%
2024-07-15	128.2200	130.4100	127.6900	129.4200	+1.649%	378,739	-4.358%
2024-07-12	127.7000	127.9500	126.4700	127.3200	+0.291%	310,611	-2.780%
2024-07-11	125.3700	127.0800	124.8000	126.9500	+1.285%	266,484	-2.497%
2024-07-10	124.4800	125.4600	124.0781	125.3400	+0.675%	280,993	-1.245%
2024-07-09	124.5300	125.8400	124.1500	124.5000	-0.907%	220,528	-0.578%
2024-07-08	125.4000	126.6500	125.1500	125.6400	-0.404%	267,821	-1.480%
2024-07-05	128.1000	128.1150	125.6800	126.1500	-1.660%	256,110	-1.879%
2024-07-03	127.7500	128.8940	127.6450	128.2800	+0.462%	176,558	-3.508%
2024-07-02	128.8000	128.8500	126.9199	127.6900	+0.102%	338,490	-3.062%
2024-07-01	128.4200	129.0000	126.9200	127.5600	-0.008%	302,779	-2.963%
2024-06-28	128.1100	128.6800	127.2700	127.5700	-0.398%	338,889	-2.971%
2024-06-27	128.4000	128.5800	127.3800	128.0800	+0.196%	291,423	-3.357%
2024-06-26	128.8800	128.8800	127.1000	127.8300	-0.838%	472,174	-3.168%
2024-06-25	128.6500	128.9200	127.7700	128.9100	+0.194%	254,439	-3.980%
2024-06-24	126.0000	129.1300	126.0000	128.6600	+2.682%	368,739	-3.793%
2024-06-21	126.6300	126.7500	125.3000	125.3000	-0.682%	242,485	-1.213%
2024-06-20	124.5000	126.7850	124.1000	126.1600	+1.554%	285,247	-1.886%
2024-06-18	124.2000	125.5100	123.9600	124.2300	+0.567%	244,521	-0.362%
2024-06-17	123.1700	124.0200	122.6600	123.5300	+0.292%	253,594	+0.202%
2024-06-14	124.3400	124.3400	122.8500	123.1700	-1.100%	276,850	+0.495%
2024-06-13	125.5300	125.6900	123.8100	124.5400	-1.033%	435,479	-0.610%
2024-06-12	128.1000	128.1000	125.2900	125.8400	-0.882%	257,320	-1.637%
2024-06-11	126.3800	127.0480	125.4982	126.9600	-0.157%	190,214	-2.505%
2024-06-10	126.1700	127.7941	125.9900	127.1600	+1.161%	201,557	-2.658%
2024-06-07	126.1200	127.0900	125.2200	125.7000	-0.451%	169,345	-1.527%
2024-06-06	125.3500	126.3600	124.8900	126.2700	+0.422%	188,558	-1.972%
2024-06-05	125.9000	126.0400	125.0100	125.7400	+0.127%	203,628	-1.559%
2024-06-04	125.9500	125.9500	124.1600	125.5800	-1.141%	379,927	-1.433%
2024-06-03	130.2200	130.2200	126.2300	127.0300	-2.704%	371,836	-2.558%
2024-05-31	127.7700	130.6900	127.7100	130.5600	+2.352%	238,413	-5.193%
2024-05-30	126.8800	127.9500	126.8800	127.5600	+0.354%	217,323	-2.963%
2024-05-29	128.7900	128.9700	126.5700	127.1100	-1.739%	265,372	-2.620%
2024-05-28	128.4300	129.6300	128.1700	129.3600	+1.142%	498,953	-4.314%
2024-05-24	128.4200	129.0000	127.5700	127.9000	+0.164%	378,264	-3.221%
2024-05-23	129.5500	130.1100	127.4800	127.6900	-0.985%	545,718	-3.062%
2024-05-22	130.9700	130.9800	128.4493	128.9600	-1.969%	480,207	-4.017%
2024-05-21	131.7600	132.8200	131.4200	131.5500	-0.431%	353,712	-5.906%
2024-05-20	132.8000	133.0800	131.8200	132.1200	-0.467%	261,240	-6.312%
2024-05-17	131.2300	132.9000	131.2100	132.7400	+1.413%	324,165	-6.750%
2024-05-16	131.0800	131.9600	130.6200	130.8900	-0.312%	306,788	-5.432%
2024-05-15	130.9300	131.4900	128.9200	131.3000	+0.214%	474,935	-5.727%
2024-05-14	130.4600	131.1100	129.9800	131.0200	+0.345%	410,949	-5.526%
2024-05-13	131.2700	131.7700	130.1250	130.5700	-0.305%	906,325	-5.200%
2024-05-10	132.2100	132.5950	130.6100	130.9700	-0.652%	271,074	-5.490%
2024-05-09	130.2400	131.8700	130.2400	131.8300	+1.376%	265,809	-6.106%
2024-05-08	129.5700	130.7000	129.3200	130.0400	-0.154%	260,931	-4.814%
2024-05-07	130.4100	131.2100	130.2200	130.2400	-0.015%	399,354	-4.960%
2024-05-06	129.7300	131.5800	129.7300	130.2600	+0.844%	635,972	-4.975%
2024-05-03	129.2000	129.4600	127.6300	129.1700	+0.077%	467,393	-4.173%
2024-05-02	129.0300	129.7500	128.3800	129.0700	+0.655%	382,452	-4.099%
2024-05-01	130.0900	130.4900	127.4900	128.2300	-1.634%	713,339	-3.470%
2024-04-30	133.8300	134.0250	130.2800	130.3600	-3.035%	594,275	-5.048%
2024-04-29	133.3400	134.7000	133.1200	134.4400	+0.712%	312,618	-7.929%
2024-04-26	133.4100	133.9693	132.1300	133.4900	-0.795%	405,982	-7.274%
2024-04-25	133.7600	134.9501	132.7000	134.5600	+0.493%	365,742	-8.011%
2024-04-24	133.1100	134.0500	132.5300	133.9000	+0.142%	643,015	-7.558%
2024-04-23	132.4200	133.8300	131.7900	133.7100	+0.383%	650,217	-7.427%
2024-04-22	131.6500	133.9600	130.5400	133.2000	+0.718%	394,636	-7.072%
2024-04-19	130.7100	133.0475	130.6900	132.2500	+1.201%	537,970	-6.405%
2024-04-18	131.5200	131.9100	130.2450	130.6800	-0.221%	443,183	-5.280%
2024-04-17	131.3000	132.5300	130.2100	130.9700	-0.456%	400,797	-5.490%
2024-04-16	132.2400	132.7900	130.4500	131.5700	-0.829%	865,460	-5.921%
2024-04-15	134.5600	135.2100	132.4500	132.6700	-1.007%	674,661	-6.701%
2024-04-12	137.0300	137.9180	133.3600	134.0200	-1.427%	884,951	-7.641%
2024-04-11	136.7600	136.7600	134.3000	135.9600	-0.242%	451,801	-8.959%
2024-04-10	135.4600	136.7400	134.9100	136.2900	+0.353%	499,575	-9.179%
2024-04-09	136.3200	136.7450	134.9100	135.8100	-0.044%	551,710	-8.858%
2024-04-08	136.8200	137.1400	135.5400	135.8700	-0.607%	737,446	-8.898%
2024-04-05	135.7000	137.1700	134.9400	136.7000	+1.087%	427,846	-9.451%
2024-04-04	135.6000	136.0350	134.7300	135.2300	-0.126%	537,661	-8.467%
2024-04-03	134.7800	135.5700	134.4700	135.4000	+0.797%	616,516	-8.582%
2024-04-02	133.2100	134.4600	132.5750	134.3300	+1.328%	528,766	-7.854%
2024-04-01	132.0600	132.9000	130.8000	132.5700	+0.661%	658,010	-6.630%
2024-03-28	130.9900	131.9100	130.5000	131.7000	+1.090%	475,730	-6.014%
2024-03-27	128.8000	130.3100	128.5000	130.2800	+0.977%	453,867	-4.989%
2024-03-26	130.1800	130.4700	128.8500	129.0200	-0.754%	540,649	-4.061%
2024-03-25	129.2000	130.9300	129.2000	130.0000	+0.853%	374,952	-4.785%
2024-03-22	129.2900	129.5100	128.6100	128.9000	-0.938%	297,148	-3.972%
2024-03-21	129.7400	130.4100	129.3000	130.1200	+0.494%	467,352	-4.872%
2024-03-20	128.7400	129.8900	128.5000	129.4800	-0.023%	511,645	-4.402%
2024-03-19	127.9300	129.5400	127.8700	129.5100	+1.172%	369,319	-4.424%
2024-03-18	128.0800	128.3600	126.9500	128.0100	+0.329%	367,370	-3.304%
2024-03-15	127.1000	128.4050	126.9100	127.5900	+0.322%	529,160	-2.986%
2024-03-14	126.3700	127.1800	125.8800	127.1800	+1.025%	442,188	-2.673%
2024-03-13	125.0000	126.6100	125.0000	125.8900	+1.532%	488,809	-1.676%
2024-03-12	124.2800	124.4500	123.3700	123.9900	-0.137%	431,172	-0.169%
2024-03-11	122.7100	124.2100	122.1000	124.1600	+1.017%	337,139	-0.306%
2024-03-08	122.5500	123.0684	122.2600	122.9100	+0.327%	589,937	+0.708%
2024-03-07	121.7100	123.1500	121.6400	122.5100	+0.848%	404,948	+1.037%
2024-03-06	122.1600	122.7400	121.2500	121.4800	+0.297%	477,171	+1.893%
2024-03-05	120.1400	121.9600	120.0300	121.1200	+0.673%	432,439	+2.196%
2024-03-04	121.7400	122.0700	120.2500	120.3100	-1.126%	465,700	+2.884%

document.getElementById("d6NLYj").onerror = function(){this.style.display='none';}; .dark-mode .npDMK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npDMK1{ color: #333333; background-color: white; border: 2px solid #333333; }VDEVanguard Energy ETFstock NYSE ETF

VDE
Vanguard Energy ETF
stock NYSE ETF