The highest closing price for VDE last month was $126.89, on August 29. It was up 3.9% for the month. The latest price is $124.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $126.50 | $127.27 | $126.25 | $126.89 | 337,600 |
August 28 2025 | $125.52 | $126.52 | $124.67 | $126.31 | 410,100 |
August 27 2025 | $123.79 | $125.84 | $123.79 | $125.35 | 439,100 |
August 26 2025 | $123.92 | $124.12 | $122.94 | $123.96 | 326,700 |
August 25 2025 | $123.64 | $124.32 | $123.19 | $124.17 | 578,400 |
August 22 2025 | $121.39 | $124.07 | $121.39 | $123.78 | 449,900 |
August 21 2025 | $120.11 | $121.45 | $119.85 | $121.23 | 236,300 |
August 20 2025 | $119.47 | $120.81 | $119.45 | $120.35 | 336,400 |
August 19 2025 | $118.84 | $120.01 | $118.62 | $119.29 | 424,400 |
August 18 2025 | $119.57 | $119.97 | $118.67 | $119.45 | 398,700 |
August 15 2025 | $120.12 | $121.39 | $119.73 | $120.07 | 586,700 |
August 14 2025 | $120.13 | $120.37 | $118.98 | $120.23 | 322,600 |
August 13 2025 | $119.19 | $120.36 | $118.69 | $120.36 | 382,600 |
August 12 2025 | $118.69 | $120.03 | $118.37 | $119.09 | 447,700 |
August 11 2025 | $119.45 | $120.12 | $118.17 | $118.37 | 364,100 |
August 08 2025 | $119.26 | $120.54 | $118.70 | $119.28 | 563,800 |
August 07 2025 | $119.94 | $121.29 | $118.50 | $118.67 | 477,700 |
August 06 2025 | $121.00 | $121.80 | $118.93 | $119.19 | 463,800 |
August 05 2025 | $120.03 | $120.38 | $118.55 | $120.24 | 538,600 |
August 04 2025 | $119.79 | $120.77 | $119.30 | $119.94 | 490,300 |
August 01 2025 | $122.09 | $122.33 | $119.50 | $120.13 | 476,900 |
Daily pricing data for VDE dates back to 9/29/2004, and may be incomplete.
