The highest closing price for VDE last month was $119.94, on May 13. It was up 2.7% for the month. The latest price is $119.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $114.31 | $114.72 | $113.23 | $114.21 | 524,500 |
May 29 2025 | $114.69 | $115.13 | $113.86 | $115.09 | 606,200 |
May 28 2025 | $116.35 | $116.71 | $114.10 | $114.37 | 697,200 |
May 27 2025 | $115.31 | $115.88 | $114.53 | $115.74 | 410,000 |
May 23 2025 | $113.20 | $114.88 | $113.20 | $114.62 | 305,600 |
May 22 2025 | $113.99 | $114.77 | $112.72 | $114.19 | 362,600 |
May 21 2025 | $116.16 | $116.27 | $114.59 | $114.63 | 316,600 |
May 20 2025 | $117.81 | $117.92 | $116.69 | $116.78 | 229,100 |
May 19 2025 | $118.35 | $118.37 | $116.96 | $117.85 | 371,000 |
May 16 2025 | $119.66 | $119.97 | $118.16 | $119.32 | 297,500 |
May 15 2025 | $117.69 | $119.60 | $117.43 | $119.59 | 289,400 |
May 14 2025 | $119.28 | $119.70 | $118.75 | $119.24 | 407,300 |
May 13 2025 | $118.79 | $120.88 | $118.39 | $119.94 | 714,000 |
May 12 2025 | $119.29 | $120.13 | $117.45 | $118.17 | 380,100 |
May 09 2025 | $115.78 | $115.79 | $114.39 | $115.31 | 225,400 |
May 08 2025 | $113.56 | $115.63 | $113.52 | $114.18 | 435,300 |
May 07 2025 | $112.87 | $113.12 | $111.68 | $112.56 | 249,200 |
May 06 2025 | $112.79 | $113.46 | $111.79 | $112.37 | 339,000 |
May 05 2025 | $112.89 | $113.02 | $111.75 | $112.24 | 371,400 |
May 02 2025 | $114.02 | $114.84 | $112.09 | $114.40 | 467,700 |
May 01 2025 | $111.26 | $114.08 | $111.26 | $112.65 | 456,900 |
Daily pricing data for VDE dates back to 9/29/2004, and may be incomplete.
