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
2024-12-31 119.98 121.51 119.78 121.31 0.6M
2024-12-30 119.42 120.33 118.46 119.65 0.7M
2024-12-27 119.17 120.49 118.68 119.27 0.6M
2024-12-26 119.38 119.52 118.50 119.25 0.6M
2024-12-24 118.80 119.58 117.90 119.37 0.3M
2024-12-23 117.41 118.69 116.74 118.46 0.5M
2024-12-20 116.46 118.07 116.26 117.74 0.7M
2024-12-19 118.94 119.25 116.54 116.67 1.7M
2024-12-18 120.98 121.54 117.71 117.74 0.8M
2024-12-17 122.00 122.38 120.88 122.10 0.5M
2024-12-16 125.30 125.30 122.94 123.10 0.6M
2024-12-13 126.68 126.68 125.40 125.69 0.4M
2024-12-12 127.43 127.43 126.30 126.60 0.6M
2024-12-11 127.19 127.94 126.67 127.52 0.7M
2024-12-10 128.26 128.61 126.83 127.00 0.3M
2024-12-09 128.98 129.51 127.58 127.67 0.3M
2024-12-06 129.95 130.08 127.66 127.98 0.5M
2024-12-05 130.41 131.22 129.88 130.32 0.3M
2024-12-04 132.90 132.90 129.06 129.90 0.3M
2024-12-03 133.63 134.00 132.40 132.97 0.2M
2024-12-02 134.15 134.36 131.73 132.90 0.3M
2024-11-29 133.96 134.46 133.83 134.18 0.1M
2024-11-27 133.89 134.84 133.50 133.67 0.2M
2024-11-26 134.35 134.35 133.27 133.66 0.2M
2024-11-25 136.81 137.41 133.82 134.00 0.5M
2024-11-22 136.26 137.36 135.95 136.78 0.2M
2024-11-21 135.39 136.85 135.07 136.10 0.4M
2024-11-20 133.71 134.73 133.43 134.73 0.2M
2024-11-19 133.04 133.90 132.50 133.30 0.2M
2024-11-18 133.08 134.25 132.72 133.93 0.3M
2024-11-15 132.52 133.65 131.72 132.06 0.3M
2024-11-14 132.86 133.14 131.71 132.69 0.3M
2024-11-13 131.87 132.77 130.25 132.14 0.5M
2024-11-12 132.60 133.06 131.35 131.46 0.4M
2024-11-11 131.46 132.47 130.77 132.28 0.4M
2024-11-08 130.50 131.46 130.03 131.27 0.6M
2024-11-07 131.02 131.02 129.48 130.62 0.6M
2024-11-06 129.59 131.85 128.79 130.97 1.1M
2024-11-05 125.44 126.12 125.00 125.82 0.2M
2024-11-04 123.61 125.19 123.49 124.95 0.2M
2024-11-01 125.06 125.70 122.59 122.72 0.3M
2024-10-31 123.72 124.74 123.45 123.64 0.2M
2024-10-30 123.12 124.01 122.75 123.03 0.3M
2024-10-29 124.10 124.27 122.44 122.77 0.2M
2024-10-28 122.61 124.50 122.53 124.42 0.3M
2024-10-25 125.91 126.29 124.93 125.32 0.2M
2024-10-24 125.44 125.79 124.32 125.19 0.2M
2024-10-23 125.40 125.89 124.30 125.16 0.2M
2024-10-22 125.99 126.45 125.45 125.82 0.3M
2024-10-21 126.89 127.21 125.37 125.67 0.5M
2024-10-18 126.31 126.57 125.18 125.99 0.2M
2024-10-17 126.02 126.91 125.77 126.55 0.3M
2024-10-16 125.73 126.34 125.70 125.95 0.2M
2024-10-15 126.00 126.66 125.16 125.20 0.5M
2024-10-14 128.81 129.58 128.47 129.25 0.4M
2024-10-11 128.77 130.11 128.43 129.65 0.2M
2024-10-10 128.59 129.34 127.74 128.74 0.2M
2024-10-09 126.25 128.11 126.01 127.76 0.4M
2024-10-08 129.07 129.07 126.56 127.24 0.9M
2024-10-07 130.46 131.45 130.07 130.61 0.3M
2024-10-04 129.92 130.46 128.78 130.05 0.4M
2024-10-03 127.01 128.94 125.97 128.81 0.6M
2024-10-02 127.09 127.25 125.14 126.52 0.6M
2024-10-01 121.60 125.61 121.24 125.14 0.9M
2024-09-30 121.49 122.84 120.91 122.47 0.4M
2024-09-27 120.03 121.92 119.98 121.73 0.5M
2024-09-26 120.33 121.85 119.94 120.23 0.5M
2024-09-25 125.08 125.29 122.57 122.79 0.3M
2024-09-24 126.99 127.27 125.25 125.29 0.4M
2024-09-23 124.40 126.34 123.95 125.65 0.3M
2024-09-20 123.85 124.50 122.83 124.17 0.2M
2024-09-19 124.74 125.68 123.65 124.34 0.3M
2024-09-18 122.36 124.28 122.28 122.76 0.3M
2024-09-17 120.87 122.70 120.77 122.60 0.2M
2024-09-16 120.19 121.33 119.80 120.84 0.3M
2024-09-13 119.08 120.17 118.92 119.23 0.2M
2024-09-12 117.96 119.03 117.10 118.50 1.1M
2024-09-11 118.30 118.33 115.51 117.44 0.4M
2024-09-10 120.48 120.66 117.33 118.24 0.5M
2024-09-09 120.00 121.47 119.78 120.31 0.6M
2024-09-06 121.58 122.37 119.30 119.72 1.0M
2024-09-05 123.07 123.07 121.17 121.29 0.9M
2024-09-04 123.99 124.79 121.97 122.14 0.3M
2024-09-03 125.50 125.50 123.32 123.95 0.4M
2024-08-30 125.91 127.48 125.62 127.43 0.2M
2024-08-29 126.19 127.68 125.16 127.09 0.2M
2024-08-28 125.67 126.14 124.94 125.47 0.7M
2024-08-27 127.47 127.83 126.13 126.34 0.2M
2024-08-26 127.69 128.75 126.72 127.56 0.2M
2024-08-23 125.00 126.55 124.91 126.37 0.2M
2024-08-22 124.25 124.89 123.88 124.27 0.2M
2024-08-21 124.78 125.29 123.79 124.02 0.7M
2024-08-20 127.09 127.09 123.86 124.06 0.3M
2024-08-19 126.61 128.40 126.61 127.28 0.2M
2024-08-16 125.69 126.75 125.69 126.53 0.2M
2024-08-15 125.73 127.00 125.70 126.62 0.2M
2024-08-14 124.59 125.48 124.09 124.95 0.3M
2024-08-13 124.66 124.66 123.75 124.32 0.3M
2024-08-12 125.50 126.09 124.83 125.49 0.3M
2024-08-09 124.49 125.19 123.59 124.66 0.2M
2024-08-08 122.41 124.66 122.40 124.54 0.2M
2024-08-07 123.04 123.99 121.73 121.85 0.4M
2024-08-06 121.19 122.60 120.62 121.28 0.4M
2024-08-05 120.09 121.60 119.03 120.80 0.8M
2024-08-02 126.28 126.28 122.36 123.41 0.7M
2024-08-01 130.68 131.10 126.44 127.19 0.7M
2024-07-31 131.45 131.87 130.59 130.67 0.3M
2024-07-30 128.07 130.29 128.07 129.93 0.5M
2024-07-29 129.28 129.39 127.06 128.01 0.3M
2024-07-26 128.64 129.75 128.08 129.20 0.3M
2024-07-25 126.63 129.26 126.29 128.65 0.3M
2024-07-24 127.41 128.11 126.12 126.82 0.6M
2024-07-23 128.56 128.62 126.77 127.04 0.2M
2024-07-22 129.11 129.63 128.17 128.95 0.3M
2024-07-19 130.78 131.54 129.35 129.61 0.2M
2024-07-18 130.94 132.51 130.38 131.06 0.3M
2024-07-17 130.41 132.01 130.07 130.95 0.2M
2024-07-16 128.87 130.07 128.16 129.94 0.3M
2024-07-15 128.22 130.41 127.69 129.42 0.4M
2024-07-12 127.70 127.95 126.47 127.32 0.3M
2024-07-11 125.37 127.08 124.80 126.95 0.3M
2024-07-10 124.48 125.46 124.08 125.34 0.3M
2024-07-09 124.53 125.84 124.15 124.50 0.2M
2024-07-08 125.40 126.65 125.15 125.64 0.3M
2024-07-05 128.10 128.12 125.68 126.15 0.3M
2024-07-03 127.75 128.89 127.65 128.28 0.2M
2024-07-02 128.80 128.85 126.92 127.69 0.3M
2024-07-01 128.42 129.00 126.92 127.56 0.3M
2024-06-28 128.11 128.68 127.27 127.57 0.3M
2024-06-27 128.40 128.58 127.38 128.08 0.3M
2024-06-26 128.88 128.88 127.10 127.83 0.5M
2024-06-25 128.65 128.92 127.77 128.91 0.3M
2024-06-24 126.00 129.13 126.00 128.66 0.4M
2024-06-21 126.63 126.75 125.30 125.30 0.2M
2024-06-20 124.50 126.79 124.10 126.16 0.3M
2024-06-18 124.20 125.51 123.96 124.23 0.2M
2024-06-17 123.17 124.02 122.66 123.53 0.3M
2024-06-14 124.34 124.34 122.85 123.17 0.3M
2024-06-13 125.53 125.69 123.81 124.54 0.4M
2024-06-12 128.10 128.10 125.29 125.84 0.3M
2024-06-11 126.38 127.05 125.50 126.96 0.2M
2024-06-10 126.17 127.79 125.99 127.16 0.2M
2024-06-07 126.12 127.09 125.22 125.70 0.2M
2024-06-06 125.35 126.36 124.89 126.27 0.2M
2024-06-05 125.90 126.04 125.01 125.74 0.2M
2024-06-04 125.95 125.95 124.16 125.58 0.4M
2024-06-03 130.22 130.22 126.23 127.03 0.4M
2024-05-31 127.77 130.69 127.71 130.56 0.2M
2024-05-30 126.88 127.95 126.88 127.56 0.2M
2024-05-29 128.79 128.97 126.57 127.11 0.3M
2024-05-28 128.43 129.63 128.17 129.36 0.5M
2024-05-24 128.42 129.00 127.57 127.90 0.4M
2024-05-23 129.55 130.11 127.48 127.69 0.5M
2024-05-22 130.97 130.98 128.45 128.96 0.5M
2024-05-21 131.76 132.82 131.42 131.55 0.4M
2024-05-20 132.80 133.08 131.82 132.12 0.3M
2024-05-17 131.23 132.90 131.21 132.74 0.3M
2024-05-16 131.08 131.96 130.62 130.89 0.3M
2024-05-15 130.93 131.49 128.92 131.30 0.5M
2024-05-14 130.46 131.11 129.98 131.02 0.4M
2024-05-13 131.27 131.77 130.13 130.57 0.9M
2024-05-10 132.21 132.60 130.61 130.97 0.3M
2024-05-09 130.24 131.87 130.24 131.83 0.3M
2024-05-08 129.57 130.70 129.32 130.04 0.3M
2024-05-07 130.41 131.21 130.22 130.24 0.4M
2024-05-06 129.73 131.58 129.73 130.26 0.6M
2024-05-03 129.20 129.46 127.63 129.17 0.5M
2024-05-02 129.03 129.75 128.38 129.07 0.4M
2024-05-01 130.09 130.49 127.49 128.23 0.7M
2024-04-30 133.83 134.03 130.28 130.36 0.6M
2024-04-29 133.34 134.70 133.12 134.44 0.3M
2024-04-26 133.41 133.97 132.13 133.49 0.4M
2024-04-25 133.76 134.95 132.70 134.56 0.4M
2024-04-24 133.11 134.05 132.53 133.90 0.6M
2024-04-23 132.42 133.83 131.79 133.71 0.7M
2024-04-22 131.65 133.96 130.54 133.20 0.4M
2024-04-19 130.71 133.05 130.69 132.25 0.5M
2024-04-18 131.52 131.91 130.25 130.68 0.4M
2024-04-17 131.30 132.53 130.21 130.97 0.4M
2024-04-16 132.24 132.79 130.45 131.57 0.9M
2024-04-15 134.56 135.21 132.45 132.67 0.7M
2024-04-12 137.03 137.92 133.36 134.02 0.9M
2024-04-11 136.76 136.76 134.30 135.96 0.5M
2024-04-10 135.46 136.74 134.91 136.29 0.5M
2024-04-09 136.32 136.75 134.91 135.81 0.6M
2024-04-08 136.82 137.14 135.54 135.87 0.7M
2024-04-05 135.70 137.17 134.94 136.70 0.4M
2024-04-04 135.60 136.04 134.73 135.23 0.5M
2024-04-03 134.78 135.57 134.47 135.40 0.6M
2024-04-02 133.21 134.46 132.58 134.33 0.5M
2024-04-01 132.06 132.90 130.80 132.57 0.7M
2024-03-28 130.99 131.91 130.50 131.70 0.5M
2024-03-27 128.80 130.31 128.50 130.28 0.5M
2024-03-26 130.18 130.47 128.85 129.02 0.5M
2024-03-25 129.20 130.93 129.20 130.00 0.4M
2024-03-22 129.29 129.51 128.61 128.90 0.3M
2024-03-21 129.74 130.41 129.30 130.12 0.5M
2024-03-20 128.74 129.89 128.50 129.48 0.5M
2024-03-19 127.93 129.54 127.87 129.51 0.4M
2024-03-18 128.08 128.36 126.95 128.01 0.4M
2024-03-15 127.10 128.41 126.91 127.59 0.5M
2024-03-14 126.37 127.18 125.88 127.18 0.4M
2024-03-13 125.00 126.61 125.00 125.89 0.5M
2024-03-12 124.28 124.45 123.37 123.99 0.4M
2024-03-11 122.71 124.21 122.10 124.16 0.3M
2024-03-08 122.55 123.07 122.26 122.91 0.6M
2024-03-07 121.71 123.15 121.64 122.51 0.4M
2024-03-06 122.16 122.74 121.25 121.48 0.5M
2024-03-05 120.14 121.96 120.03 121.12 0.4M
2024-03-04 121.74 122.07 120.25 120.31 0.5M
2024-03-01 121.00 122.26 120.96 121.68 0.4M
2024-02-29 120.01 120.61 119.64 120.08 0.4M
2024-02-28 119.97 120.87 119.08 119.57 0.6M
2024-02-27 120.39 120.82 119.30 119.82 0.4M
2024-02-26 119.84 121.00 119.12 120.26 0.3M
2024-02-23 119.57 120.25 118.70 119.87 0.4M
2024-02-22 119.60 121.15 119.27 120.64 0.4M
2024-02-21 118.55 120.71 118.55 120.53 0.4M
2024-02-20 119.23 119.39 117.98 118.17 0.5M
2024-02-16 119.47 120.22 118.87 119.28 0.5M
2024-02-15 115.97 119.64 115.97 119.23 0.7M
2024-02-14 116.86 117.28 115.36 115.96 0.8M
2024-02-13 117.34 117.66 115.31 116.07 0.7M
2024-02-12 116.26 117.71 116.26 117.33 0.6M
2024-02-09 117.68 118.31 115.89 116.01 0.4M
2024-02-08 116.36 118.06 116.34 117.68 0.6M
2024-02-07 116.49 116.98 115.47 116.43 0.4M
2024-02-06 116.04 117.23 115.64 116.23 0.5M
2024-02-05 115.50 116.35 114.45 115.60 0.7M
2024-02-02 116.87 117.10 115.29 116.03 0.6M
2024-02-01 117.02 117.64 115.24 116.24 0.8M
2024-01-31 118.86 118.86 116.36 116.36 1.5M
2024-01-30 116.38 118.72 115.91 118.71 1.3M
2024-01-29 117.45 117.61 116.28 117.61 0.7M
2024-01-26 116.71 117.71 115.89 117.67 0.6M
2024-01-25 115.46 116.81 114.53 116.76 0.5M
2024-01-24 113.47 114.58 112.99 114.47 0.7M
2024-01-23 112.29 113.77 112.18 112.84 0.5M
2024-01-22 111.94 112.85 111.18 112.50 0.7M
2024-01-19 111.88 112.13 111.28 112.05 0.5M
2024-01-18 112.02 112.08 110.51 111.77 0.7M
2024-01-17 111.57 112.87 111.34 111.88 0.6M
2024-01-16 115.10 115.40 112.70 112.80 0.7M
2024-01-12 115.94 116.42 114.84 115.53 0.6M
2024-01-11 114.43 114.76 113.70 114.02 0.6M
2024-01-10 115.20 115.20 113.45 113.90 0.6M
2024-01-09 116.99 116.99 114.70 115.07 0.4M
2024-01-08 116.12 116.94 114.58 116.88 0.9M
2024-01-05 118.91 119.03 117.59 118.23 0.3M
2024-01-04 120.94 121.35 117.90 118.09 0.8M
2024-01-03 118.49 120.53 117.87 120.00 0.5M
2024-01-02 117.96 119.55 117.96 118.45 0.6M