NYSE · VDE

Vanguard Energy Index Fund

Financial Services · Asset Management

$176.56

Up+$0.82 (+0.47%)

Updated Aug 29, 2026, 7:02 AM

SID Score

6.7/10

Composite research score

Smart Money

54/100

Neutral

Price performance

VDE price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

VDE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$175.97	$176.84	$175.30	$176.56	256.04K
Aug 27, 2026	$175.48	$176.92	$173.57	$175.74	283.42K
Aug 26, 2026	$173.48	$177.44	$173.00	$175.94	385.24K
Aug 25, 2026	$175.54	$176.93	$175.09	$175.13	531.52K
Aug 24, 2026	$178.50	$179.49	$176.3307	$177.87	345.73K
Aug 21, 2026	$179.99	$181.22	$178.68	$179.58	502.18K
Aug 20, 2026	$180.35	$182.15	$179.50	$179.72	605.59K
Aug 19, 2026	$179.91	$180.80	$178.61	$179.06	471.84K
Aug 18, 2026	$178.41	$179.43	$177.77	$179.21	590.39K
Aug 17, 2026	$175.10	$176.815	$174.3708	$176.62	484.94K
Aug 14, 2026	$172.98	$175.3327	$172.91	$174.68	438.79K
Aug 13, 2026	$171.05	$172.475	$170.16	$172.30	287.05K
Aug 12, 2026	$171.05	$172.745	$170.37	$172.29	399.76K
Aug 11, 2026	$169.86	$172.51	$169.84	$171.96	336.47K
Aug 10, 2026	$164.40	$170.14	$164.04	$170.07	595.13K
Aug 7, 2026	$162.425	$164.03	$161.42	$162.37	297.18K
Aug 6, 2026	$164.41	$165.00	$162.69	$164.12	340.69K
Aug 5, 2026	$165.98	$166.21	$161.54	$161.57	523.52K
Aug 4, 2026	$163.53	$165.80	$161.32	$165.25	521.37K
Aug 3, 2026	$165.18	$167.29	$164.20	$165.87	468.06K
Jul 31, 2026	$165.72	$168.36	$164.51	$167.97	383.04K