14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $127.49 $134.95 Monday, 20th May 2024 VDE stock ended at $132.12. This is 0.467% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 0.95% from a day low at $131.83 to a day high of $133.08.
90 days $117.98 $137.92
52 weeks $105.54 $137.92

Historical Vanguard Energy ETF prices

Date Open High Low Close Volume
Feb 01, 2024 $117.02 $117.64 $115.29 $116.24 778 300
Jan 31, 2024 $118.86 $118.86 $116.36 $116.36 1 508 245
Jan 30, 2024 $116.38 $118.72 $115.91 $118.71 1 272 542
Jan 29, 2024 $117.45 $117.61 $116.28 $117.61 656 705
Jan 26, 2024 $116.71 $117.71 $115.90 $117.67 638 223
Jan 25, 2024 $115.46 $116.81 $114.53 $116.76 528 342
Jan 24, 2024 $113.47 $114.58 $112.99 $114.47 713 386
Jan 23, 2024 $112.29 $113.77 $112.18 $112.84 517 361
Jan 22, 2024 $111.94 $112.85 $111.21 $112.50 660 237
Jan 19, 2024 $111.88 $112.12 $111.29 $112.05 505 078
Jan 18, 2024 $112.02 $112.08 $110.51 $111.77 730 596
Jan 17, 2024 $111.57 $112.86 $111.34 $111.88 569 152
Jan 16, 2024 $115.10 $115.36 $112.71 $112.80 669 823
Jan 12, 2024 $115.94 $116.39 $114.84 $115.53 596 506
Jan 11, 2024 $114.43 $114.76 $113.70 $114.02 603 265
Jan 10, 2024 $115.20 $115.20 $113.45 $113.90 635 711
Jan 09, 2024 $116.99 $116.99 $114.70 $115.07 431 156
Jan 08, 2024 $116.12 $116.94 $114.58 $116.88 853 346
Jan 05, 2024 $118.91 $119.02 $117.59 $118.23 315 198
Jan 04, 2024 $120.94 $121.35 $117.91 $118.09 812 937
Jan 03, 2024 $118.49 $120.53 $117.97 $120.00 482 143
Jan 02, 2024 $117.96 $119.55 $117.96 $118.45 549 904
Dec 29, 2023 $117.95 $118.18 $117.03 $117.28 582 416
Dec 28, 2023 $118.88 $119.35 $117.64 $117.68 517 800
Dec 27, 2023 $119.94 $120.37 $119.10 $119.41 586 904

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VDE stock historical prices to predict future price movements?
Trend Analysis: Examine the VDE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VDE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Vanguard Energy ETF

The investment seeks to track the performance of a benchmark index. The fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Energy 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the energy sector, as classified under the Global Industry Classification Standard (GICS). The Advisor attempts to replicate the target index by seeking to inv... VDE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT