Dark

VDE
Vanguard Energy ETF
stock NYSE ETF

Market Open

Aug 11, 2026 12:36:36 PM EDT

171.68USD+0.959%(+1.63)185,081

171.72Bid 171.74Ask 0.02Spread

Pre-market

Aug 11, 2026 8:35:30 AM EDT

169.95USD-0.059%(-0.10)150

After-hours

Aug 10, 2026 4:10:30 PM EDT

170.07USD+0.012%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	170.0500	172.3800	170.0500	171.6800	+0.947%	185,081	0.000%
2026-08-10	164.4000	170.1400	164.0400	170.0700	+4.742%	595,127	+0.947%
2026-08-07	162.4250	164.0300	161.4200	162.3700	-1.066%	297,176	+5.734%
2026-08-06	164.4100	165.0000	162.6900	164.1200	+1.578%	340,689	+4.606%
2026-08-05	165.9800	166.2100	161.5400	161.5700	-2.227%	523,517	+6.257%
2026-08-04	163.5300	165.8000	161.3200	165.2500	-0.374%	521,369	+3.891%
2026-08-03	165.1800	167.2900	164.2000	165.8700	-1.250%	468,059	+3.503%
2026-07-31	165.7200	168.3600	164.5100	167.9700	+1.016%	383,040	+2.209%
2026-07-30	163.7200	166.6600	163.5850	166.2800	+0.690%	377,347	+3.248%
2026-07-29	166.2000	166.9000	164.4800	165.1400	+1.926%	529,193	+3.960%
2026-07-28	164.5800	165.4300	161.3150	162.0200	-1.520%	484,783	+5.962%
2026-07-27	164.5200	167.0590	164.2300	164.5200	-2.205%	549,395	+4.352%
2026-07-24	167.9700	170.7100	167.8400	168.2300	+0.036%	497,491	+2.051%
2026-07-23	170.0950	170.8500	167.7650	168.1700	+0.406%	553,857	+2.087%
2026-07-22	167.6600	168.3100	166.7000	167.4900	+1.190%	339,816	+2.502%
2026-07-21	164.1600	165.5200	163.3050	165.5200	+1.248%	317,543	+3.722%
2026-07-20	162.1800	164.7200	161.9750	163.4800	+0.430%	415,717	+5.016%
2026-07-17	163.1250	163.7200	161.5100	162.7800	+1.257%	436,855	+5.468%
2026-07-16	159.9400	161.5500	159.7701	160.7600	+0.841%	300,788	+6.793%
2026-07-15	160.9100	161.2500	157.4950	159.4200	-0.926%	593,171	+7.690%
2026-07-14	161.0100	161.4900	159.1100	160.9100	+0.475%	393,114	+6.693%
2026-07-13	157.5400	160.8200	157.5400	160.1500	+2.990%	524,077	+7.200%
2026-07-10	155.6300	155.8900	153.5500	155.5000	+0.446%	372,434	+10.405%
2026-07-09	156.2100	156.4900	154.6100	154.8100	-1.357%	353,722	+10.897%
2026-07-08	156.8000	158.1200	155.0001	156.9400	+1.691%	820,454	+9.392%
2026-07-07	151.4200	154.7950	151.4200	154.3300	+2.784%	494,212	+11.242%
2026-07-06	149.9600	151.4000	149.8750	150.1500	-0.193%	414,093	+14.339%
2026-07-02	150.3500	151.7900	149.5400	150.4400	+0.743%	476,514	+14.119%
2026-07-01	150.1550	151.1000	148.8700	149.3300	-0.533%	2,735,664	+14.967%
2026-06-30	151.4200	152.7200	150.0700	150.1300	-0.760%	1,780,237	+14.354%
2026-06-29	152.1700	153.1800	150.9800	151.2800	-0.519%	975,700	+13.485%
2026-06-26	152.0000	152.7200	151.3400	152.0700	-0.308%	599,902	+12.895%
2026-06-25	150.1600	153.0300	149.5100	152.5400	+1.100%	624,506	+12.548%
2026-06-24	151.0600	151.5400	149.5550	150.8800	-2.457%	488,394	+13.786%
2026-06-23	153.5700	155.0300	153.0500	154.6800	+0.605%	386,114	+10.990%
2026-06-22	152.3300	153.8800	151.1550	153.7500	+1.271%	1,220,603	+11.662%
2026-06-18	153.0000	153.0000	150.3000	151.8200	-1.595%	959,840	+13.081%
2026-06-17	155.5000	156.1400	153.9200	154.2800	-1.071%	951,376	+11.278%
2026-06-16	155.4700	156.5450	155.1700	155.9500	-0.517%	564,826	+10.087%
2026-06-15	155.8100	158.1600	155.5100	156.7600	-3.437%	1,251,598	+9.518%
2026-06-12	160.0300	163.9400	159.8000	162.3400	+0.770%	826,630	+5.753%
2026-06-11	165.9300	166.1600	160.9300	161.1000	-1.816%	883,471	+6.567%
2026-06-10	163.0900	166.1300	162.6700	164.0800	+1.560%	899,526	+4.632%
2026-06-09	164.3400	164.3400	159.9000	161.5600	-1.745%	990,996	+6.264%
2026-06-08	163.5800	166.0700	163.5700	164.4300	+1.275%	515,158	+4.409%
2026-06-05	165.7500	165.7500	162.3000	162.3600	-2.110%	832,236	+5.740%
2026-06-04	164.8500	166.5150	163.9800	165.8600	+0.175%	385,037	+3.509%
2026-06-03	164.6400	167.4700	163.9400	165.5700	+1.130%	600,429	+3.690%
2026-06-02	161.3700	164.4400	161.3700	163.7200	+1.168%	591,721	+4.862%
2026-06-01	160.8900	163.2400	160.7300	161.8300	+1.716%	987,468	+6.087%
2026-05-29	160.0100	160.3600	158.1300	159.1000	-1.008%	671,963	+7.907%
2026-05-28	162.3700	162.6400	159.9900	160.7200	-0.075%	831,999	+6.819%
2026-05-27	161.1900	162.3300	159.6100	160.8400	-1.759%	804,224	+6.740%
2026-05-26	166.5200	168.4400	163.6650	163.7200	-2.559%	712,012	+4.862%
2026-05-22	167.0100	168.4500	166.5000	168.0200	+0.442%	570,504	+2.178%
2026-05-21	170.9200	171.4700	166.1800	167.2800	-1.117%	1,088,560	+2.630%
2026-05-20	172.5200	174.5900	168.9400	169.1700	-2.355%	1,192,093	+1.484%
2026-05-19	171.7800	173.8050	170.6700	173.2500	+1.020%	493,713	-0.906%
2026-05-18	167.7800	171.9200	166.5751	171.5000	+1.853%	613,784	+0.105%
2026-05-15	166.4250	168.4500	165.8650	168.3800	+2.172%	500,256	+1.960%
2026-05-14	163.4100	165.1050	163.2300	164.8000	+0.727%	326,181	+4.175%
2026-05-13	163.4900	163.7650	161.8500	163.6100	-0.037%	338,189	+4.932%
2026-05-12	163.9100	164.3000	162.4200	163.6700	+0.745%	602,854	+4.894%
2026-05-11	159.7100	162.6600	159.7100	162.4600	+2.576%	485,356	+5.675%
2026-05-08	159.0200	159.8800	157.9401	158.3800	-0.584%	478,564	+8.398%
2026-05-07	159.3500	159.8200	156.9700	159.3100	-1.921%	1,050,140	+7.765%
2026-05-06	163.3100	164.7400	161.4600	162.4300	-4.018%	978,795	+5.695%
2026-05-05	168.5000	170.0400	167.7400	169.2300	-0.012%	427,686	+1.448%
2026-05-04	167.4000	169.4400	165.8550	169.2500	+1.033%	569,451	+1.436%
2026-05-01	168.0100	169.1500	165.6000	167.5200	-1.215%	717,254	+2.483%
2026-04-30	165.8500	170.0800	164.9000	169.5800	+0.862%	610,746	+1.238%
2026-04-29	166.2000	168.1800	165.4200	168.1300	+2.250%	805,314	+2.111%
2026-04-28	164.3400	165.1600	163.4500	164.4300	+1.569%	635,333	+4.409%
2026-04-27	162.4700	164.1500	161.3500	161.8900	+0.105%	489,559	+6.047%
2026-04-24	161.6250	161.9000	159.9300	161.7200	-0.197%	425,944	+6.159%
2026-04-23	161.4500	162.5000	160.7850	162.0400	+0.802%	559,803	+5.949%
2026-04-22	159.9400	161.2700	159.8450	160.7500	+1.298%	688,798	+6.799%
2026-04-21	156.8450	158.9599	156.2501	158.6900	+1.432%	1,188,260	+8.186%
2026-04-20	156.6600	158.0800	155.5100	156.4500	+0.243%	736,327	+9.735%
2026-04-17	154.9100	156.5200	151.9000	156.0700	-3.020%	1,864,335	+10.002%
2026-04-16	158.7700	161.5600	158.5550	160.9300	+1.565%	889,194	+6.680%
2026-04-15	157.9400	159.6300	156.9226	158.4500	-0.151%	829,793	+8.350%
2026-04-14	160.5900	160.7000	157.5200	158.6900	-2.230%	1,045,626	+8.186%
2026-04-13	163.4100	164.0050	160.9904	162.3100	+0.321%	831,718	+5.773%
2026-04-10	162.1800	163.0300	160.2300	161.7900	-0.578%	838,591	+6.113%
2026-04-09	164.8100	167.4500	162.1200	162.7300	-1.244%	2,443,899	+5.500%
2026-04-08	161.0100	165.0650	159.5000	164.7800	-3.378%	1,730,727	+4.187%
2026-04-07	169.5150	172.1100	169.4501	170.5400	+0.834%	1,208,406	+0.668%
2026-04-06	167.6400	169.1800	167.0600	169.1300	+0.637%	1,368,487	+1.508%
2026-04-02	170.7300	172.5700	167.2450	168.0600	+0.755%	1,270,101	+2.154%
2026-04-01	168.8200	171.4600	165.2150	166.8000	-3.606%	3,301,477	+2.926%
2026-03-31	175.3300	177.4600	169.7500	173.0400	-1.120%	2,367,833	-0.786%
2026-03-30	178.5100	179.3350	174.5400	175.0000	-1.102%	1,402,972	-1.897%
2026-03-27	174.1100	177.4500	173.3500	176.9500	+1.614%	1,077,622	-2.978%
2026-03-26	171.8700	175.0500	171.6600	174.1400	+1.575%	816,476	-1.413%
2026-03-25	170.4900	172.3500	170.4900	171.4400	-0.395%	558,513	+0.140%
2026-03-24	169.1200	173.8400	169.0900	172.1200	+1.588%	874,616	-0.256%
2026-03-23	164.8850	170.2200	164.1600	169.4300	+0.989%	1,660,935	+1.328%
2026-03-20	168.5600	170.4600	167.5400	167.7700	-0.071%	1,418,395	+2.331%
2026-03-19	166.3400	169.0700	165.6000	167.8900	+1.610%	1,480,666	+2.257%
2026-03-18	165.7000	166.4400	164.9700	165.2300	+0.061%	964,066	+3.904%
2026-03-17	163.7700	166.5500	163.7700	165.1300	+1.183%	881,380	+3.967%
2026-03-16	162.8000	163.9000	161.5000	163.2000	+0.258%	824,711	+5.196%
2026-03-13	161.8900	163.2844	161.0900	162.7800	+0.389%	850,796	+5.468%
2026-03-12	161.3500	163.9800	160.9900	162.1500	+0.771%	1,225,595	+5.877%
2026-03-11	156.9400	161.0200	156.9000	160.9100	+2.393%	886,991	+6.693%
2026-03-10	158.1400	159.5200	156.5600	157.1500	-1.213%	1,834,054	+9.246%
2026-03-09	160.5650	161.2900	158.0101	159.0800	-0.338%	1,968,583	+7.921%
2026-03-06	161.2500	161.7500	158.7000	159.6200	+0.038%	1,791,165	+7.555%
2026-03-05	159.5900	161.0300	158.3100	159.5600	+0.447%	1,507,999	+7.596%
2026-03-04	158.0700	159.1600	156.1600	158.8500	-0.333%	1,178,966	+8.077%
2026-03-03	161.6550	162.4100	158.1450	159.3800	-0.939%	4,039,635	+7.717%
2026-03-02	163.3000	163.3000	158.6200	160.8900	+2.094%	4,547,234	+6.706%
2026-02-27	156.7500	158.2300	154.9100	157.5900	+1.540%	805,632	+8.941%
2026-02-26	153.3300	156.8000	152.4000	155.2000	+0.382%	1,257,587	+10.619%
2026-02-25	155.8700	155.8700	152.6343	154.6100	-0.399%	593,451	+11.041%
2026-02-24	154.9800	155.5200	153.2000	155.2300	+0.032%	708,111	+10.597%
2026-02-23	155.1400	157.5293	154.4400	155.1800	+0.278%	678,938	+10.633%
2026-02-20	154.8700	155.7000	153.4700	154.7500	-0.425%	612,446	+10.940%
2026-02-19	155.5100	157.0300	154.6000	155.4100	+0.844%	848,889	+10.469%
2026-02-18	153.0500	154.3500	152.6600	154.1100	+1.965%	801,558	+11.401%
2026-02-17	153.4600	154.2900	149.4900	151.1400	-1.183%	755,542	+13.590%
2026-02-13	151.5400	153.5000	151.1700	152.9500	+0.897%	574,900	+12.246%
2026-02-12	154.3900	155.1700	150.8100	151.5900	-2.004%	1,391,469	+13.253%
2026-02-11	152.9700	154.8850	152.8550	154.6900	+2.566%	606,793	+10.983%
2026-02-10	151.7100	151.7100	149.9950	150.8200	-0.291%	579,718	+13.831%
2026-02-09	149.9050	151.4400	149.2600	151.2600	+0.914%	571,793	+13.500%
2026-02-06	147.3100	150.2000	147.1642	149.8900	+2.258%	639,018	+14.537%
2026-02-05	146.9000	147.3600	144.3600	146.5800	-1.226%	819,127	+17.124%
2026-02-04	146.0150	148.7300	145.9100	148.4000	+2.000%	1,118,720	+15.687%
2026-02-03	141.4550	145.7450	141.1300	145.4900	+3.089%	1,333,083	+18.001%
2026-02-02	141.1900	142.4000	140.2700	141.1300	-1.850%	1,194,938	+21.647%
2026-01-30	142.0500	144.0400	140.6510	143.7900	+0.806%	1,291,667	+19.396%
2026-01-29	143.9500	145.7000	142.4200	142.6400	+1.120%	1,398,908	+20.359%
2026-01-28	141.0000	141.3000	139.6800	141.0600	+0.649%	679,914	+21.707%
2026-01-27	139.1000	140.3750	138.6200	140.1500	+1.053%	511,795	+22.497%
2026-01-26	140.3500	140.4069	138.0300	138.6900	0.000%	705,564	+23.787%
2026-01-23	139.6900	140.6450	138.4200	138.6900	+0.515%	776,300	+23.787%
2026-01-22	137.4250	138.2500	136.8500	137.9800	+0.218%	809,114	+24.424%
2026-01-21	136.1700	138.4000	136.1700	137.6800	+2.593%	775,638	+24.695%
2026-01-20	135.5600	136.0850	133.9400	134.2000	-0.312%	729,062	+27.928%
2026-01-16	134.3600	134.8700	134.0000	134.6200	+0.291%	379,539	+27.529%
2026-01-15	133.9600	135.3750	133.1200	134.2300	-0.827%	821,251	+27.900%
2026-01-14	132.9600	136.9600	132.9600	135.3500	+2.213%	1,214,454	+26.842%
2026-01-13	131.4600	133.3600	131.4600	132.4200	+1.487%	638,462	+29.648%
2026-01-12	131.4600	131.5040	129.8700	130.4800	-0.549%	419,667	+31.576%
2026-01-09	131.4300	131.8500	130.8200	131.2000	+0.252%	680,256	+30.854%
2026-01-08	127.6800	131.7000	127.4650	130.8700	+2.966%	783,195	+31.184%
2026-01-07	128.9800	128.9800	126.9000	127.1000	-1.036%	808,564	+35.075%
2026-01-06	131.8600	132.0100	128.1500	128.4300	-2.431%	1,031,433	+33.676%
2026-01-05	132.9800	133.1200	128.5200	131.6300	+2.308%	1,495,225	+30.426%
2026-01-02	125.9000	129.0000	125.3400	128.6600	+2.176%	747,084	+33.437%
2025-12-31	126.6000	126.6000	125.5150	125.9200	-0.553%	413,558	+36.341%
2025-12-30	126.1600	127.0000	126.1600	126.6200	+0.756%	403,474	+35.587%
2025-12-29	125.2800	125.9900	124.8400	125.6700	+0.932%	527,026	+36.612%
2025-12-26	124.8200	125.1699	123.9400	124.5100	-0.368%	360,058	+37.885%
2025-12-24	125.2800	125.5100	124.8370	124.9700	-0.343%	202,862	+37.377%
2025-12-23	124.9400	125.5400	124.6100	125.4000	+0.634%	305,271	+36.906%
2025-12-22	124.5800	125.4700	124.4000	124.6100	+0.989%	502,890	+37.774%
2025-12-19	123.5000	124.3600	123.1200	123.3900	+0.227%	514,007	+39.136%
2025-12-18	124.7900	124.7900	122.7850	123.1100	-1.417%	753,001	+39.453%
2025-12-17	123.3600	125.1230	123.0900	124.8800	+1.175%	819,028	+37.476%
2025-12-16	126.0500	126.2700	123.2200	123.4300	-3.017%	931,779	+39.091%
2025-12-15	128.5700	128.5700	126.2700	127.2700	-0.803%	550,136	+34.894%
2025-12-12	129.9100	130.3400	128.0300	128.3000	-1.095%	489,294	+33.811%
2025-12-11	129.4700	130.3900	129.2800	129.7200	-0.415%	558,033	+32.347%
2025-12-10	129.4800	130.5100	128.7350	130.2600	+0.852%	891,210	+31.798%
2025-12-09	128.6200	130.2100	128.4200	129.1600	+0.631%	590,855	+32.920%
2025-12-08	128.9500	129.8200	127.9900	128.3500	-1.109%	959,681	+33.759%
2025-12-05	130.2800	131.8500	129.7900	129.7900	-0.475%	593,791	+32.275%
2025-12-04	129.5900	130.6000	129.3900	130.4100	+0.431%	275,674	+31.646%
2025-12-03	128.0000	130.0100	128.0000	129.8500	+2.075%	379,516	+32.214%
2025-12-02	128.6900	128.6900	126.6000	127.2100	-1.211%	428,292	+34.958%
2025-12-01	127.7800	129.4781	127.7650	128.7700	+0.862%	362,122	+33.323%
2025-11-28	126.0900	128.1150	126.0000	127.6700	+1.350%	150,665	+34.472%
2025-11-26	125.1400	126.9272	125.0600	125.9700	+0.728%	442,168	+36.286%
2025-11-25	124.9800	125.3500	123.8100	125.0600	-0.485%	471,775	+37.278%
2025-11-24	125.7000	126.0200	123.5700	125.6700	-0.095%	703,027	+36.612%
2025-11-21	125.1900	126.3000	123.9100	125.7900	+0.584%	723,879	+36.481%
2025-11-20	127.3800	129.0600	124.9650	125.0600	-1.240%	854,847	+37.278%
2025-11-19	126.0900	127.0300	125.1600	126.6300	-1.186%	539,674	+35.576%
2025-11-18	126.5800	128.5250	126.2900	128.1500	+0.866%	465,343	+33.968%
2025-11-17	129.1200	129.2000	126.5700	127.0500	-1.771%	825,036	+35.128%
2025-11-14	127.8700	129.6600	126.3100	129.3400	+1.618%	550,214	+32.735%
2025-11-13	127.4600	128.5200	126.7100	127.2800	+0.071%	382,389	+34.884%
2025-11-12	128.2200	128.7100	126.9900	127.1900	-1.403%	436,087	+34.979%
2025-11-11	127.6900	129.9000	127.6900	129.0000	+1.280%	498,679	+33.085%
2025-11-10	126.5300	127.7100	124.9800	127.3700	+0.959%	414,509	+34.788%
2025-11-07	124.6100	126.2870	124.3000	126.1600	+1.537%	350,882	+36.081%
2025-11-06	123.6100	125.5700	123.6100	124.2500	+0.738%	252,458	+38.173%
2025-11-05	123.0500	124.6600	123.0500	123.3400	+0.138%	328,204	+39.192%
2025-11-04	123.2800	123.5200	122.0800	123.1700	-1.164%	364,131	+39.385%
2025-11-03	124.5200	124.9150	123.1800	124.6200	+0.064%	288,457	+37.763%
2025-10-31	124.0100	125.1700	123.6000	124.5400	+0.549%	415,713	+37.851%
2025-10-30	124.4000	125.3900	123.5750	123.8600	-0.618%	228,982	+38.608%
2025-10-29	123.6300	125.1650	123.5000	124.6300	+0.793%	295,378	+37.752%
2025-10-28	124.3400	124.7550	123.5200	123.6500	-0.945%	221,080	+38.844%
2025-10-27	125.0200	125.3800	124.4005	124.8300	+0.185%	249,121	+37.531%
2025-10-24	126.2100	126.3100	124.5400	124.6000	-0.899%	252,481	+37.785%
2025-10-23	125.5800	126.4700	124.8200	125.7300	+1.584%	600,020	+36.547%
2025-10-22	122.9600	124.2550	121.9800	123.7700	+1.194%	308,248	+38.709%
2025-10-21	122.9400	123.2200	121.8000	122.3100	-0.326%	353,643	+40.365%
2025-10-20	122.0550	123.0000	121.4300	122.7100	+1.112%	305,415	+39.907%
2025-10-17	121.0100	121.6700	120.5600	121.3600	+0.622%	273,889	+41.463%
2025-10-16	122.4200	122.8000	119.8399	120.6100	-1.333%	506,117	+42.343%
2025-10-15	122.9300	123.8000	121.2800	122.2400	+0.074%	476,713	+40.445%
2025-10-14	120.5900	122.8510	120.4200	122.1500	-0.147%	459,364	+40.549%
2025-10-13	121.5000	122.4148	121.0500	122.3300	+1.628%	300,523	+40.342%
2025-10-10	123.2400	123.9000	120.3200	120.3700	-2.982%	486,470	+42.627%
2025-10-09	126.1000	127.2000	123.9400	124.0700	-1.469%	565,265	+38.373%
2025-10-08	126.5000	126.5000	124.9132	125.9200	-0.396%	171,219	+36.341%
2025-10-07	126.0000	126.5300	124.3400	126.4200	+0.182%	244,639	+35.801%
2025-10-06	126.1150	126.8950	125.7601	126.1900	+0.494%	241,047	+36.049%
2025-10-03	125.4050	126.2500	125.3200	125.5700	+0.682%	357,372	+36.721%
2025-10-02	125.7400	126.7830	124.6250	124.7200	-1.055%	405,368	+37.652%
2025-10-01	125.2800	126.4678	125.1950	126.0500	+0.151%	312,829	+36.200%
2025-09-30	126.0800	126.3800	124.9100	125.8600	-1.053%	670,411	+36.406%
2025-09-29	128.8400	128.9900	126.5200	127.2000	-1.890%	531,393	+34.969%
2025-09-26	128.7000	130.9200	128.7000	129.6500	+0.887%	733,754	+32.418%
2025-09-25	127.3600	128.6141	126.9600	128.5100	+0.840%	680,137	+33.593%
2025-09-24	126.7700	128.6600	126.6965	127.4400	+0.433%	328,658	+34.714%
2025-09-23	125.3700	128.3300	125.2100	126.8900	+1.805%	571,330	+35.298%
2025-09-22	124.1200	125.2200	123.7786	124.6400	+0.008%	398,989	+37.741%
2025-09-19	126.1400	126.1400	124.3100	124.6300	-1.385%	388,249	+37.752%
2025-09-18	126.8400	127.0000	125.3900	126.3800	-0.253%	342,869	+35.844%
2025-09-17	126.3300	127.6600	125.8450	126.7000	+0.166%	335,439	+35.501%
2025-09-16	124.6600	126.7500	124.6600	126.4900	+1.737%	647,629	+35.726%
2025-09-15	124.8700	125.1900	124.1200	124.3300	-0.297%	410,725	+38.084%
2025-09-12	125.8700	126.5000	124.6750	124.7000	-0.606%	466,374	+37.674%
2025-09-11	124.5900	125.6700	124.0781	125.4600	-0.016%	471,307	+36.840%
2025-09-10	123.5900	125.5100	123.4350	125.4800	+1.752%	437,077	+36.819%
2025-09-09	123.3500	125.0700	123.2500	123.3200	+0.497%	719,747	+39.215%
2025-09-08	123.4700	123.9800	121.6800	122.7100	-0.252%	439,962	+39.907%
2025-09-05	124.3500	124.8300	122.4500	123.0200	-1.867%	660,395	+39.555%
2025-09-04	124.4900	125.8400	124.0000	125.3600	+0.707%	265,859	+36.950%
2025-09-03	126.3400	127.3100	124.0900	124.4800	-2.115%	410,131	+37.918%
2025-09-02	126.4200	127.2900	125.6400	127.1700	+0.221%	479,394	+35.000%
2025-08-29	126.5000	127.2700	126.2501	126.8900	+0.459%	337,582	+35.298%
2025-08-28	125.5200	126.5200	124.6700	126.3100	+0.766%	410,143	+35.920%
2025-08-27	123.7900	125.8350	123.7900	125.3500	+1.121%	439,075	+36.961%
2025-08-26	123.9200	124.1200	122.9400	123.9600	-0.169%	326,760	+38.496%
2025-08-25	123.6400	124.3200	123.1900	124.1700	+0.315%	578,430	+38.262%
2025-08-22	121.3900	124.0700	121.3900	123.7800	+2.103%	449,952	+38.698%
2025-08-21	120.1100	121.4500	119.8500	121.2300	+0.731%	236,287	+41.615%
2025-08-20	119.4700	120.8100	119.4475	120.3500	+0.889%	336,351	+42.651%
2025-08-19	118.8400	120.0100	118.6200	119.2900	-0.134%	424,451	+43.918%
2025-08-18	119.5700	119.9701	118.6700	119.4500	-0.516%	398,736	+43.725%
2025-08-15	120.1200	121.3900	119.7300	120.0700	-0.133%	586,736	+42.983%
2025-08-14	120.1300	120.3653	118.9750	120.2300	-0.108%	322,752	+42.793%
2025-08-13	119.1900	120.3600	118.6900	120.3600	+1.066%	382,619	+42.639%
2025-08-12	118.6900	120.0300	118.3700	119.0900	+0.608%	447,705	+44.160%
2025-08-11	119.4500	120.1200	118.1700	118.3700	-0.763%	364,088	+45.037%
2025-08-08	119.2600	120.5400	118.7000	119.2800	+0.514%	563,823	+43.930%
2025-08-07	119.9400	121.2900	118.5000	118.6700	-0.436%	477,670	+44.670%
2025-08-06	121.0000	121.8000	118.9300	119.1900	-0.873%	463,787	+44.039%
2025-08-05	120.0300	120.3800	118.5500	120.2400	+0.250%	538,571	+42.781%
2025-08-04	119.7900	120.7700	119.3000	119.9400	-0.158%	490,381	+43.138%
2025-08-01	122.0900	122.3250	119.5000	120.1300	-1.895%	476,886	+42.912%
2025-07-31	121.9800	123.7900	121.9800	122.4500	-0.576%	277,566	+40.204%
2025-07-30	124.0150	124.1848	122.3200	123.1600	-1.369%	300,652	+39.396%
2025-07-29	124.0000	124.9400	123.5420	124.8700	+0.905%	361,861	+37.487%
2025-07-28	123.2400	124.0200	123.1950	123.7500	+1.244%	293,178	+38.731%
2025-07-25	122.9000	123.0400	121.7700	122.2300	-0.488%	253,682	+40.457%
2025-07-24	121.5300	122.9500	121.0450	122.8300	+0.746%	337,734	+39.770%
2025-07-23	120.3600	121.9200	120.1900	121.9200	+1.634%	368,749	+40.814%
2025-07-22	119.1700	120.4900	119.1700	119.9600	+0.595%	451,430	+43.114%
2025-07-21	120.8700	121.0000	119.0500	119.2500	-1.357%	476,538	+43.966%
2025-07-18	122.6800	123.2200	120.4500	120.8900	-0.608%	621,708	+42.013%
2025-07-17	120.2400	121.8000	119.9500	121.6300	+0.720%	314,326	+41.149%
2025-07-16	121.9600	122.3700	120.3500	120.7600	-0.943%	271,294	+42.166%
2025-07-15	123.6700	124.0100	121.8500	121.9100	-1.527%	265,739	+40.825%
2025-07-14	124.8200	124.8200	123.2100	123.8000	-1.031%	344,006	+38.675%
2025-07-11	124.1500	125.5050	123.8700	125.0900	+0.538%	333,381	+37.245%
2025-07-10	123.0800	124.5000	122.3450	124.4200	+0.818%	277,720	+37.984%
2025-07-09	123.9300	124.2650	123.1100	123.4100	-0.564%	380,180	+39.114%
2025-07-08	120.8300	124.6000	120.8300	124.1100	+2.604%	331,333	+38.329%
2025-07-07	121.4800	122.1300	119.7700	120.9600	-1.031%	284,967	+41.931%
2025-07-03	121.8200	122.4850	121.6000	122.2200	+0.197%	217,989	+40.468%
2025-07-02	120.8100	122.2700	119.6300	121.9800	+1.701%	510,243	+40.744%
2025-07-01	119.3700	120.5050	118.1700	119.9400	+0.688%	343,762	+43.138%
2025-06-30	119.3700	119.8900	118.8000	119.1200	-0.559%	1,649,008	+44.124%
2025-06-27	120.4300	120.4300	119.0600	119.7900	-0.490%	369,574	+43.317%
2025-06-26	119.0000	120.6800	118.7050	120.3800	+0.619%	315,301	+42.615%
2025-06-25	120.0900	120.4300	119.3250	119.6400	-0.557%	2,390,327	+43.497%
2025-06-24	119.8700	121.4700	119.7500	120.3100	-1.093%	718,683	+42.698%
2025-06-23	126.5100	126.5333	121.2400	121.6400	-2.633%	1,211,557	+41.138%
2025-06-20	124.5100	125.2800	124.0750	124.9300	+0.848%	424,323	+37.421%
2025-06-18	125.1300	125.6800	123.6100	123.8800	-0.602%	515,341	+38.586%
2025-06-17	124.5300	125.5684	123.7800	124.6300	+0.939%	612,690	+37.752%
2025-06-16	123.5800	124.7300	122.5200	123.4700	-0.234%	683,315	+39.046%
2025-06-13	123.9900	124.4200	122.0600	123.7600	+1.793%	3,219,690	+38.720%
2025-06-12	120.5700	121.6000	119.6700	121.5800	+0.380%	450,520	+41.207%
2025-06-11	120.2000	121.4000	119.0900	121.1200	+1.551%	645,158	+41.744%
2025-06-10	118.3700	120.0900	118.3700	119.2700	+1.645%	1,347,154	+43.942%
2025-06-09	117.5000	118.5200	116.6450	117.3400	+0.179%	847,866	+46.310%
2025-06-06	116.0300	117.4700	116.0300	117.1300	+1.923%	314,644	+46.572%
2025-06-05	115.9800	115.9800	114.6500	114.9200	-0.104%	329,189	+49.391%
2025-06-04	117.1200	118.0400	114.8600	115.0400	-1.860%	473,844	+49.235%
2025-06-03	115.7000	117.9100	114.7500	117.2200	+1.384%	360,516	+46.460%
2025-06-02	116.1600	116.4600	114.3550	115.6200	+1.235%	1,299,523	+48.486%
2025-05-30	114.3100	114.7200	113.2300	114.2100	-0.765%	524,510	+50.320%
2025-05-29	114.6900	115.1300	113.8600	115.0900	+0.630%	606,166	+49.170%
2025-05-28	116.3500	116.7100	114.1000	114.3700	-1.184%	697,224	+50.109%
2025-05-27	115.3100	115.8756	114.5300	115.7400	+0.977%	410,049	+48.332%
2025-05-23	113.2000	114.8800	113.2000	114.6200	+0.377%	305,598	+49.782%
2025-05-22	113.9900	114.7700	112.7150	114.1900	-0.384%	362,638	+50.346%
2025-05-21	116.1600	116.2650	114.5900	114.6300	-1.841%	316,635	+49.769%
2025-05-20	117.8100	117.9200	116.6900	116.7800	-0.908%	229,129	+47.011%
2025-05-19	118.3500	118.3700	116.9600	117.8500	-1.232%	371,319	+45.677%
2025-05-16	119.6600	119.9700	118.1600	119.3200	-0.226%	297,525	+43.882%
2025-05-15	117.6900	119.6000	117.4336	119.5900	+0.294%	289,448	+43.557%
2025-05-14	119.2800	119.7000	118.7500	119.2400	-0.584%	407,396	+43.979%
2025-05-13	118.7900	120.8800	118.3900	119.9400	+1.498%	714,025	+43.138%
2025-05-12	119.2900	120.1300	117.4500	118.1700	+2.480%	380,116	+45.282%
2025-05-09	115.7800	115.7900	114.3900	115.3100	+0.990%	225,653	+48.886%
2025-05-08	113.5600	115.6300	113.5200	114.1800	+1.439%	435,415	+50.359%
2025-05-07	112.8700	113.1200	111.6801	112.5600	+0.169%	249,283	+52.523%
2025-05-06	112.7900	113.4600	111.7900	112.3700	+0.116%	339,038	+52.781%
2025-05-05	112.8900	113.0200	111.7490	112.2400	-1.888%	371,428	+52.958%
2025-05-02	114.0200	114.8350	112.0900	114.4000	+1.553%	467,731	+50.070%
2025-05-01	111.2600	114.0800	111.2600	112.6500	+0.652%	456,864	+52.401%
2025-04-30	113.3700	113.3700	110.6712	111.9200	-2.670%	510,937	+53.395%
2025-04-29	114.5900	115.5900	114.0700	114.9900	-0.390%	268,122	+49.300%
2025-04-28	114.4500	115.8000	114.4500	115.4400	+0.707%	192,426	+48.718%
2025-04-25	113.7700	114.7300	113.4240	114.6300	-0.017%	220,390	+49.769%
2025-04-24	113.7700	115.0800	113.0300	114.6500	+1.577%	204,703	+49.743%
2025-04-23	114.4300	115.3100	112.2100	112.8700	-0.239%	387,060	+52.104%
2025-04-22	111.9300	113.9550	111.3200	113.1400	+2.538%	356,410	+51.741%
2025-04-21	111.9600	111.9600	109.2077	110.3400	-2.724%	329,458	+55.592%
2025-04-17	111.7300	115.1000	111.7300	113.4300	+2.383%	523,228	+51.353%
2025-04-16	110.3800	112.6000	110.2475	110.7900	+0.883%	436,369	+54.960%
2025-04-15	109.8500	111.7300	109.7100	109.8200	-0.136%	415,060	+56.329%
2025-04-14	111.9700	112.0000	108.8000	109.9700	+0.393%	1,069,360	+56.115%
2025-04-11	107.1700	110.3300	105.2100	109.5400	+2.652%	971,117	+56.728%
2025-04-10	111.2500	111.2500	104.6200	106.7100	-6.559%	1,020,601	+60.885%
2025-04-09	103.6300	115.3700	103.0650	114.2000	+7.868%	1,277,792	+50.333%
2025-04-08	111.7700	112.3900	104.1300	105.8700	-2.442%	1,359,787	+62.161%
2025-04-07	105.3200	112.8500	103.7900	108.5200	-0.786%	3,087,773	+58.201%
2025-04-04	116.0500	117.0500	108.9400	109.3800	-9.070%	1,846,598	+56.957%
2025-04-03	124.2500	125.2800	120.2900	120.2900	-7.866%	642,629	+42.722%
2025-04-02	129.2300	130.7900	129.0000	130.5600	+0.161%	228,156	+31.495%
2025-04-01	129.3700	130.4700	128.2700	130.3500	+0.493%	259,875	+31.707%
2025-03-31	127.9700	130.3100	127.7965	129.7100	+1.020%	318,963	+32.357%
2025-03-28	128.9700	129.3243	127.6093	128.4000	-0.481%	160,703	+33.707%
2025-03-27	129.9500	130.3700	128.4950	129.0200	-0.944%	281,116	+33.065%
2025-03-26	130.6800	131.6900	129.9800	130.2500	+0.610%	262,099	+31.808%
2025-03-25	129.6900	130.5500	129.1701	129.4600	-0.400%	181,575	+32.612%
2025-03-24	129.0000	130.6700	129.0000	129.9800	+1.238%	218,126	+32.082%
2025-03-21	129.0100	129.2400	127.7500	128.3900	-0.758%	187,241	+33.718%
2025-03-20	128.2000	129.8000	127.7250	129.3700	+0.302%	190,921	+32.705%
2025-03-19	127.0000	129.5050	127.0000	128.9800	+1.695%	153,566	+33.106%
2025-03-18	127.2100	127.4600	125.8100	126.8300	+0.261%	213,807	+35.362%
2025-03-17	124.4600	127.0000	124.4164	126.5000	+1.704%	290,696	+35.715%
2025-03-14	121.4400	124.5600	121.0800	124.3800	+2.912%	324,163	+38.029%
2025-03-13	121.2300	122.9711	120.0900	120.8600	-0.715%	309,945	+42.049%
2025-03-12	121.3900	122.8100	120.8400	121.7300	+0.504%	431,268	+41.033%
2025-03-11	122.0900	122.9800	120.4400	121.1200	-0.566%	890,383	+41.744%
2025-03-10	121.5500	123.4600	120.7500	121.8100	+0.470%	631,756	+40.941%
2025-03-07	119.8100	122.0850	119.8100	121.2400	+1.626%	358,408	+41.603%
2025-03-06	118.5300	120.0200	117.6000	119.3000	+0.134%	395,542	+43.906%
2025-03-05	119.3700	119.6250	116.7771	119.1400	-1.415%	486,735	+44.099%
2025-03-04	120.0600	122.7100	118.5250	120.8500	-0.796%	536,414	+42.060%
2025-03-03	126.9900	127.7000	120.8300	121.8200	-3.776%	501,588	+40.929%
2025-02-28	124.2700	126.6500	123.5000	126.6000	+1.556%	379,737	+35.608%
2025-02-27	124.9100	126.2000	124.3700	124.6600	+0.161%	208,649	+37.719%
2025-02-26	125.2300	125.4859	123.7300	124.4600	-0.376%	283,386	+37.940%
2025-02-25	126.7700	127.3700	123.9500	124.9300	-1.560%	262,730	+37.421%
2025-02-24	127.2200	127.5900	126.1800	126.9100	-0.071%	246,007	+35.277%
2025-02-21	129.1600	129.3450	126.8200	127.0000	-2.195%	232,620	+35.181%
2025-02-20	128.7300	130.0500	128.0500	129.8500	+0.870%	627,487	+32.214%

document.getElementById("YbKpBp").onerror = function(){this.style.display='none';}; .dark-mode .bJ38Jj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJ38Jj{ color: #333333; background-color: white; border: 2px solid #333333; }VDEVanguard Energy ETFstock NYSE ETF

VDE
Vanguard Energy ETF
stock NYSE ETF