The average closing price for VDE in 2022 was $98.87. It was up 62.6% for the year. The latest price is $112.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $111.37 | $112.93 | $111.37 | $112.78 | 466,012 |
December 29 2022 | $110.14 | $112.51 | $110.14 | $112.07 | 442,841 |
December 28 2022 | $113.43 | $113.44 | $110.39 | $110.79 | 496,164 |
December 27 2022 | $113.17 | $114.01 | $112.56 | $113.70 | 519,004 |
December 23 2022 | $109.86 | $112.56 | $109.86 | $112.56 | 550,966 |
December 22 2022 | $111.64 | $111.84 | $106.80 | $108.97 | 564,854 |
December 21 2022 | $111.45 | $112.14 | $110.11 | $111.76 | 580,389 |
December 20 2022 | $108.00 | $110.17 | $107.79 | $109.57 | 635,560 |
December 19 2022 | $108.82 | $109.51 | $107.10 | $107.92 | 375,780 |
December 16 2022 | $107.44 | $108.49 | $106.65 | $108.14 | 353,780 |
December 15 2022 | $108.81 | $109.76 | $107.63 | $109.56 | 399,622 |
December 14 2022 | $111.48 | $111.98 | $109.15 | $110.11 | 469,358 |
December 13 2022 | $111.14 | $111.82 | $109.97 | $110.76 | 692,479 |
December 12 2022 | $106.46 | $109.01 | $106.18 | $108.71 | 543,736 |
December 09 2022 | $108.17 | $109.29 | $105.86 | $105.97 | 560,710 |
December 08 2022 | $111.26 | $111.80 | $107.79 | $108.37 | 569,261 |
December 07 2022 | $109.17 | $110.79 | $108.11 | $109.01 | 893,137 |
December 06 2022 | $111.48 | $113.06 | $108.66 | $109.31 | 820,626 |
December 05 2022 | $117.25 | $117.67 | $111.52 | $112.33 | 1,155,162 |
December 02 2022 | $115.90 | $117.31 | $115.47 | $116.09 | 576,494 |
December 01 2022 | $118.16 | $118.72 | $116.47 | $116.68 | 597,874 |
November 30 2022 | $117.61 | $118.20 | $115.45 | $117.33 | 598,382 |
November 29 2022 | $116.26 | $117.43 | $115.79 | $116.57 | 403,516 |
November 28 2022 | $115.34 | $116.80 | $114.65 | $115.02 | 650,529 |
November 25 2022 | $118.88 | $119.59 | $118.12 | $118.37 | 278,655 |
Daily pricing data for VDE dates back to 9/29/2004, and may be incomplete.
