Vanguard Energy Index Fund ETF Shares

VDE
🏛️ usa →
129.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 119.77 121.45 119.77 121.28 0.5M
2022-12-29 118.45 120.99 118.45 120.52 0.4M
2022-12-28 121.98 121.99 118.72 119.14 0.5M
2022-12-27 121.70 122.61 121.05 122.27 0.5M
2022-12-23 118.15 121.05 118.15 121.05 0.6M
2022-12-22 120.06 120.27 114.85 117.19 0.6M
2022-12-21 119.85 120.60 118.41 120.19 0.6M
2022-12-20 116.15 118.48 115.92 117.83 0.6M
2022-12-19 117.03 117.77 115.18 116.06 0.4M
2022-12-16 115.54 116.67 114.69 116.29 0.4M
2022-12-15 117.02 118.04 115.74 117.82 0.4M
2022-12-14 121.27 121.81 118.73 119.78 0.5M
2022-12-13 120.89 121.63 119.62 120.48 0.7M
2022-12-12 115.80 118.58 115.50 118.25 0.5M
2022-12-09 117.66 118.88 115.15 115.27 0.6M
2022-12-08 121.03 121.61 117.25 117.88 0.6M
2022-12-07 118.75 120.51 117.60 118.58 0.9M
2022-12-06 121.27 122.98 118.20 118.91 0.8M
2022-12-05 127.54 128.00 121.31 122.19 1.2M
2022-12-02 126.07 127.61 125.61 126.28 0.6M
2022-12-01 128.53 129.14 126.69 126.92 0.6M
2022-11-30 127.93 128.58 125.58 127.63 0.6M
2022-11-29 126.47 127.74 125.95 126.80 0.4M
2022-11-28 125.46 127.05 124.71 125.12 0.7M
2022-11-25 129.31 130.09 128.49 128.76 0.3M
2022-11-23 128.64 130.00 127.74 128.97 0.4M
2022-11-22 128.21 130.84 127.59 130.56 0.7M
2022-11-21 125.46 126.83 122.28 126.32 1.1M
2022-11-18 126.88 128.63 125.28 128.25 0.5M
2022-11-17 127.26 129.42 126.54 129.30 0.4M
2022-11-16 130.78 131.26 128.44 129.20 0.5M
2022-11-15 130.98 132.13 130.11 131.88 0.6M
2022-11-14 130.43 132.63 130.00 130.28 0.6M
2022-11-11 129.37 131.26 129.09 130.72 0.9M
2022-11-10 126.79 127.18 124.17 127.00 0.6M
2022-11-09 129.42 129.42 123.74 124.10 0.9M
2022-11-08 130.55 131.32 129.12 130.79 0.7M
2022-11-07 128.80 131.10 128.50 130.78 0.8M
2022-11-04 129.23 130.59 126.37 128.23 1.0M
2022-11-03 123.61 127.55 123.29 126.78 0.8M
2022-11-02 126.80 127.64 124.07 124.39 0.9M
2022-11-01 128.01 128.01 126.44 127.15 1.1M
2022-10-31 123.48 127.64 123.48 125.98 1.4M
2022-10-28 125.84 126.68 122.57 124.88 0.7M
2022-10-27 125.53 126.55 124.04 124.33 0.6M
2022-10-26 122.65 124.95 122.65 123.94 1.1M
2022-10-25 121.71 122.79 121.00 122.16 0.4M
2022-10-24 121.61 122.92 121.00 122.02 0.7M
2022-10-21 119.00 121.84 118.84 121.69 0.8M
2022-10-20 119.28 120.58 117.90 118.49 0.8M
2022-10-19 115.33 118.90 115.33 118.43 0.5M
2022-10-18 115.37 116.40 113.09 115.21 0.6M
2022-10-17 114.69 116.07 113.93 114.30 0.5M
2022-10-14 116.15 117.55 112.61 112.80 0.6M
2022-10-13 110.89 117.60 110.89 117.20 0.8M
2022-10-12 111.12 113.39 110.24 112.67 0.5M
2022-10-11 110.58 113.74 110.02 111.78 0.7M
2022-10-10 115.25 116.42 112.24 112.62 0.7M
2022-10-07 116.12 117.42 114.14 114.98 1.3M
2022-10-06 113.18 116.28 113.18 115.92 2.0M
2022-10-05 111.76 114.84 110.56 114.04 1.8M
2022-10-04 109.49 111.81 108.65 111.72 1.1M
2022-10-03 105.43 107.77 105.00 107.13 1.6M
2022-09-30 101.39 102.95 100.44 101.58 0.9M
2022-09-29 101.46 102.40 99.53 102.13 1.2M
2022-09-28 98.44 102.75 98.16 102.32 1.0M
2022-09-27 99.36 100.78 98.36 98.96 1.8M
2022-09-26 99.48 100.92 97.60 97.68 1.1M
2022-09-23 103.59 103.77 99.40 100.30 1.1M
2022-09-22 110.12 110.71 107.74 107.79 0.7M
2022-09-21 111.92 112.36 108.40 108.45 0.7M
2022-09-20 110.21 110.72 108.75 110.15 0.6M
2022-09-19 107.76 111.05 107.49 111.00 0.7M
2022-09-16 113.07 113.07 109.09 110.78 1.0M
2022-09-15 114.26 114.86 112.88 113.43 0.5M
2022-09-14 114.11 117.34 114.11 116.42 0.8M
2022-09-13 114.54 115.95 112.45 112.91 1.0M
2022-09-12 115.37 116.98 114.37 115.83 1.0M
2022-09-09 113.13 114.39 112.32 113.86 0.5M
2022-09-08 110.89 111.55 109.71 111.03 0.7M
2022-09-07 109.24 110.81 108.26 110.38 1.0M
2022-09-06 113.77 114.19 111.32 111.69 0.6M
2022-09-02 113.33 114.16 112.04 112.94 0.6M
2022-09-01 111.84 112.16 109.19 110.64 1.0M
2022-08-31 112.17 115.27 110.95 113.49 0.9M
2022-08-30 116.57 116.57 113.20 114.23 1.4M
2022-08-29 116.48 120.07 116.40 118.45 1.0M
2022-08-26 118.03 119.25 116.29 116.83 0.9M
2022-08-25 118.01 118.70 117.06 118.10 0.8M
2022-08-24 116.02 117.50 115.39 117.32 0.7M
2022-08-23 113.94 116.96 113.86 115.83 0.9M
2022-08-22 111.38 112.73 109.42 112.02 0.6M
2022-08-19 112.04 112.91 111.41 112.15 0.5M
2022-08-18 110.35 112.56 110.35 112.41 0.8M
2022-08-17 107.97 110.30 107.60 109.18 0.5M
2022-08-16 108.86 110.00 107.63 108.34 0.7M
2022-08-15 106.75 109.07 105.50 108.45 0.7M
2022-08-12 109.10 110.75 108.64 110.74 0.6M
2022-08-11 107.94 110.71 107.82 109.74 1.1M
2022-08-10 105.37 106.56 103.32 105.97 0.7M
2022-08-09 104.70 106.44 104.56 105.12 0.6M
2022-08-08 102.57 104.25 102.57 103.19 1.3M
2022-08-05 99.62 103.72 99.16 102.77 0.8M
2022-08-04 103.81 104.13 100.30 100.66 1.0M
2022-08-03 108.00 108.17 103.72 104.51 0.8M
2022-08-02 107.66 108.49 106.47 107.45 0.5M
2022-08-01 107.82 108.32 106.13 107.62 0.9M
2022-07-29 107.63 110.25 107.32 109.97 1.0M
2022-07-28 105.91 106.78 103.55 105.43 0.8M
2022-07-27 103.42 105.51 102.22 105.04 0.7M
2022-07-26 104.63 105.04 101.81 102.53 1.8M
2022-07-25 100.47 103.35 99.60 103.24 0.6M
2022-07-22 100.58 101.64 98.73 99.29 0.6M
2022-07-21 99.41 100.34 97.33 100.28 1.0M
2022-07-20 99.71 102.52 99.30 102.13 1.1M
2022-07-19 97.61 101.02 97.61 100.74 1.0M
2022-07-18 97.78 99.25 97.22 97.62 1.0M
2022-07-15 95.85 95.97 93.82 95.55 0.8M
2022-07-14 92.27 93.90 90.87 93.77 1.2M
2022-07-13 94.21 97.41 94.20 95.49 0.9M
2022-07-12 94.94 96.07 93.78 95.49 1.0M
2022-07-11 97.26 98.32 96.15 97.42 0.6M
2022-07-08 99.68 100.12 97.05 98.40 0.7M
2022-07-07 97.12 99.30 97.02 98.44 1.5M
2022-07-06 95.37 97.15 91.80 94.63 2.1M
2022-07-05 98.62 98.89 94.41 96.50 1.9M
2022-07-01 100.50 101.19 97.34 100.69 0.9M
2022-06-30 99.38 102.00 98.49 99.47 1.4M
2022-06-29 106.92 107.32 101.48 101.81 1.3M
2022-06-28 105.01 107.07 103.82 105.39 1.4M
2022-06-27 100.88 103.36 100.59 102.66 1.4M
2022-06-24 99.54 101.57 98.31 99.60 1.4M
2022-06-23 102.36 103.01 96.34 97.94 1.7M
2022-06-22 101.99 104.82 101.60 102.75 2.4M
2022-06-21 104.91 108.24 104.84 107.53 1.6M
2022-06-17 107.79 108.55 101.06 102.35 2.6M
2022-06-16 112.09 112.44 107.56 108.40 2.0M
2022-06-15 116.82 117.67 112.84 114.86 1.4M
2022-06-14 119.67 120.83 115.51 117.06 1.0M
2022-06-13 119.79 120.24 114.82 117.15 2.1M
2022-06-10 124.63 126.38 122.30 123.86 1.3M
2022-06-09 127.71 128.46 125.87 125.92 0.9M
2022-06-08 129.48 130.35 128.14 128.85 1.1M
2022-06-07 124.94 129.01 124.73 128.99 1.0M
2022-06-06 125.54 125.68 124.12 124.94 0.6M
2022-06-03 123.49 125.22 123.40 124.86 0.7M
2022-06-02 122.61 124.17 122.07 123.29 0.7M
2022-06-01 122.94 124.46 121.62 123.55 0.9M
2022-05-31 125.00 125.84 120.65 121.24 1.3M
2022-05-27 120.25 123.25 120.00 123.21 0.7M
2022-05-26 120.09 121.81 120.09 120.84 0.9M
2022-05-25 116.97 119.49 116.89 119.26 0.8M
2022-05-24 114.87 117.10 113.98 116.63 0.8M
2022-05-23 114.28 116.62 113.68 116.26 0.9M
2022-05-20 113.62 115.01 110.71 113.04 0.7M
2022-05-19 110.46 114.38 110.23 112.54 0.8M
2022-05-18 116.76 116.83 111.44 112.89 0.8M
2022-05-17 115.84 116.57 114.61 115.92 1.0M
2022-05-16 111.76 115.48 111.76 114.28 1.1M
2022-05-13 109.49 111.95 109.24 111.45 0.7M
2022-05-12 107.13 107.88 104.50 107.79 0.9M
2022-05-11 108.04 111.25 107.23 107.45 0.9M
2022-05-10 106.82 108.95 103.80 106.17 4.4M
2022-05-09 112.73 112.88 104.96 105.39 1.3M
2022-05-06 113.66 115.28 111.26 115.19 0.9M
2022-05-05 115.00 115.10 109.99 112.36 1.1M
2022-05-04 111.74 114.48 110.26 114.24 1.4M
2022-05-03 106.64 110.21 106.64 109.71 1.1M
2022-05-02 104.50 106.64 103.85 106.45 1.3M
2022-04-29 108.38 108.89 104.78 105.25 1.0M
2022-04-28 105.33 108.98 103.25 108.08 1.2M
2022-04-27 103.96 105.83 102.03 104.82 1.6M
2022-04-26 103.94 106.15 102.99 103.28 1.2M
2022-04-25 103.36 103.84 99.37 103.27 1.8M
2022-04-22 109.04 110.68 106.56 106.73 0.8M
2022-04-21 114.09 114.59 109.16 109.57 1.0M
2022-04-20 113.21 113.94 112.03 113.33 0.6M
2022-04-19 113.11 114.27 112.04 112.78 0.8M
2022-04-18 113.00 114.55 112.36 113.90 1.4M
2022-04-14 111.11 112.99 110.95 112.12 0.8M
2022-04-13 111.19 111.89 109.37 111.66 0.9M
2022-04-12 109.97 111.80 109.66 109.92 0.9M
2022-04-11 110.17 110.18 107.83 108.10 1.2M
2022-04-08 108.79 111.67 108.60 111.40 1.7M
2022-04-07 107.77 108.84 105.65 108.49 0.7M
2022-04-06 107.80 108.65 106.56 107.12 0.9M
2022-04-05 108.69 110.30 106.48 106.58 0.8M
2022-04-04 109.22 109.37 107.29 108.37 0.9M
2022-04-01 106.77 109.10 106.77 108.37 0.7M
2022-03-31 107.35 109.64 107.02 107.04 1.3M
2022-03-30 108.43 109.50 107.89 108.52 1.0M
2022-03-29 105.34 107.40 103.88 107.40 1.8M
2022-03-28 108.47 108.47 107.00 107.77 0.9M
2022-03-25 107.06 110.64 107.06 110.55 1.2M
2022-03-24 107.77 108.68 107.05 107.71 1.3M
2022-03-23 108.06 109.00 107.68 108.15 1.6M
2022-03-22 106.47 107.16 104.92 106.30 1.7M
2022-03-21 105.03 107.29 104.70 106.99 2.0M
2022-03-18 102.93 103.57 102.18 103.01 1.7M
2022-03-17 101.51 103.29 100.79 103.03 1.9M
2022-03-16 100.10 100.98 98.37 99.48 2.6M
2022-03-15 99.18 100.92 97.80 99.76 4.2M
2022-03-14 104.50 105.00 101.84 103.24 3.2M
2022-03-11 105.87 107.98 105.84 106.63 3.0M
2022-03-10 105.74 107.93 105.07 107.62 2.7M
2022-03-09 103.64 106.86 101.89 104.56 3.7M
2022-03-08 108.40 111.50 104.67 107.46 4.8M
2022-03-07 105.94 108.19 103.94 106.38 4.4M
2022-03-04 101.68 104.73 101.46 104.73 2.6M
2022-03-03 100.30 102.19 100.08 101.53 3.1M
2022-03-02 100.76 102.18 100.19 101.35 2.4M
2022-03-01 98.82 100.63 97.70 98.95 2.6M
2022-02-28 95.08 98.11 94.50 98.02 2.7M
2022-02-25 93.47 95.39 93.24 95.38 2.4M
2022-02-24 95.46 95.46 90.49 93.01 3.2M
2022-02-23 92.93 94.10 92.47 93.34 2.0M
2022-02-22 96.67 96.67 90.93 92.24 2.0M
2022-02-18 93.46 94.74 92.98 93.86 1.5M
2022-02-17 94.57 95.58 93.86 94.50 2.1M
2022-02-16 94.84 96.42 94.12 94.69 1.8M
2022-02-15 92.85 94.26 92.12 94.06 1.9M
2022-02-14 96.80 96.91 94.00 95.11 2.5M
2022-02-11 95.05 97.43 94.56 97.22 2.4M
2022-02-10 94.53 96.33 93.83 94.50 1.5M
2022-02-09 94.45 95.70 94.15 95.03 1.3M
2022-02-08 95.95 96.07 93.42 94.18 1.9M
2022-02-07 94.74 97.12 93.97 96.21 1.7M
2022-02-04 94.96 96.86 94.78 95.18 2.0M
2022-02-03 94.44 94.61 92.82 93.75 1.8M
2022-02-02 94.34 95.05 92.91 94.84 2.3M
2022-02-01 90.79 94.74 90.44 94.53 2.4M
2022-01-31 90.45 91.77 89.06 91.18 2.0M
2022-01-28 90.51 91.57 88.81 90.79 3.1M
2022-01-27 91.78 92.71 89.45 90.98 2.0M
2022-01-26 91.56 92.16 89.09 90.06 3.2M
2022-01-25 86.59 90.71 85.07 90.29 2.3M
2022-01-24 84.26 87.36 82.67 87.06 2.9M
2022-01-21 87.39 87.75 85.49 86.41 2.7M
2022-01-20 88.79 90.84 88.13 88.29 1.6M
2022-01-19 90.82 90.90 88.62 89.39 1.5M
2022-01-18 91.11 91.44 88.83 90.15 2.5M
2022-01-14 87.82 90.12 87.82 90.05 1.6M
2022-01-13 88.37 89.21 87.52 87.83 1.2M
2022-01-12 88.50 88.98 87.74 88.55 1.7M
2022-01-11 86.00 88.37 85.28 88.22 1.9M
2022-01-10 85.63 85.86 84.11 85.24 2.3M
2022-01-07 84.84 85.76 84.26 85.52 1.9M
2022-01-06 84.42 84.93 83.21 84.48 1.8M
2022-01-05 83.74 84.58 82.42 82.53 2.4M
2022-01-04 80.93 83.19 80.93 82.90 3.0M
2022-01-03 77.76 80.19 77.71 80.10 1.3M