Vanguard Energy ETF - Price History
Monthly price history for VDE (Vanguard Energy ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $129.81 | $129.81 |
| April 2024 | $130.36 | $130.36 |
| March 2024 | $131.70 | $131.70 |
| February 2024 | $119.20 | $120.08 |
| January 2024 | $115.50 | $116.36 |
| December 2023 | $116.42 | $117.28 |
| November 2023 | $116.60 | $118.52 |
| October 2023 | $118 | $119.94 |
| September 2023 | $124.69 | $126.74 |
| August 2023 | $121.79 | $124.63 |
| July 2023 | $119.47 | $122.25 |
| June 2023 | $110.32 | $112.89 |
| May 2023 | $102.55 | $105.87 |
| April 2023 | $113.28 | $116.94 |
| March 2023 | $110.65 | $114.23 |
| February 2023 | $111.89 | $116.60 |
| January 2023 | $119.84 | $124.88 |
| December 2022 | $116.38 | $121.28 |
| November 2022 | $121.08 | $127.63 |
| October 2022 | $119.52 | $125.98 |
| September 2022 | $96.37 | $101.58 |
| August 2022 | $106.32 | $113.49 |
| July 2022 | $103.03 | $109.97 |
| June 2022 | $93.19 | $99.47 |
| May 2022 | $112.47 | $121.24 |
| April 2022 | $97.64 | $105.25 |
| March 2022 | $99.30 | $107.04 |
| February 2022 | $90.24 | $98.02 |
| January 2022 | $83.94 | $91.18 |
| December 2021 | $71.45 | $77.61 |
| November 2021 | $69.62 | $76.55 |
| October 2021 | $73.86 | $81.22 |
| September 2021 | $67.21 | $73.90 |
| August 2021 | $61.10 | $68.01 |
| July 2021 | $62.25 | $69.29 |
| June 2021 | $68.18 | $75.89 |
| May 2021 | $64.78 | $72.76 |
| April 2021 | $60.80 | $68.29 |
| March 2021 | $60.54 | $68 |
| February 2021 | $58.75 | $66.65 |
| January 2021 | $47.98 | $54.43 |
| December 2020 | $45.71 | $51.86 |
| November 2020 | $43.43 | $49.82 |
| October 2020 | $33.92 | $38.91 |
| September 2020 | $35.14 | $40.31 |
| August 2020 | $41.22 | $47.89 |
| July 2020 | $41.48 | $48.19 |
| June 2020 | $43.29 | $50.30 |
| May 2020 | $43.68 | $51.37 |
| April 2020 | $42.96 | $50.53 |
| March 2020 | $32.50 | $38.22 |
| February 2020 | $51.20 | $61.13 |
| January 2020 | $60.19 | $71.87 |
| December 2019 | $68.25 | $81.49 |
| November 2019 | $63.59 | $76.79 |
| October 2019 | $62.91 | $75.97 |
| September 2019 | $64.60 | $78.02 |
| August 2019 | $62.19 | $75.74 |
| July 2019 | $68.13 | $82.97 |
| June 2019 | $69.81 | $85.02 |
| May 2019 | $64.16 | $78.77 |
| April 2019 | $72.66 | $89.21 |
| March 2019 | $72.80 | $89.38 |
| February 2019 | $71.16 | $88.01 |
| January 2019 | $69.64 | $86.14 |
| December 2018 | $62.34 | $77.11 |
| November 2018 | $72 | $89.76 |
| October 2018 | $74.11 | $92.38 |
| September 2018 | $84.32 | $105.11 |
| August 2018 | $82.16 | $103.08 |
| July 2018 | $84.66 | $106.22 |
| June 2018 | $83.75 | $105.08 |
| May 2018 | $83.14 | $104.96 |
| April 2018 | $80.26 | $101.32 |
| March 2018 | $73.17 | $92.37 |
| February 2018 | $71.70 | $91.11 |
| January 2018 | $80.33 | $102.07 |
| December 2017 | $77.88 | $98.95 |
| November 2017 | $73.90 | $94.49 |
| October 2017 | $72.40 | $92.58 |
| September 2017 | $73.18 | $93.58 |
| August 2017 | $66.26 | $85.72 |
| July 2017 | $70.17 | $90.78 |
| June 2017 | $68.40 | $88.50 |
| May 2017 | $68.75 | $89.55 |
| April 2017 | $71.65 | $93.33 |
| March 2017 | $74.25 | $96.71 |
| February 2017 | $75.06 | $98.37 |
| January 2017 | $77.10 | $101.05 |
| December 2016 | $79.87 | $104.68 |
| November 2016 | $78.36 | $103.25 |
| October 2016 | $71.39 | $94.07 |
| September 2016 | $74.14 | $97.69 |
| August 2016 | $71.67 | $95.06 |
| July 2016 | $70.33 | $93.29 |
| June 2016 | $71.71 | $95.12 |
| May 2016 | $69.74 | $93.03 |
| April 2016 | $70.94 | $94.64 |
| March 2016 | $64.33 | $85.82 |
| February 2016 | $58.18 | $78.21 |
| January 2016 | $59.50 | $79.98 |
| December 2015 | $61.83 | $83.12 |
| November 2015 | $69.54 | $94.26 |
| October 2015 | $69.72 | $94.50 |
| September 2015 | $62.53 | $84.76 |
| August 2015 | $67.69 | $93.81 |
| July 2015 | $70.58 | $97.82 |
| June 2015 | $77.17 | $106.95 |
| May 2015 | $80.13 | $111.05 |
| April 2015 | $84.41 | $116.99 |
| March 2015 | $78.85 | $109.28 |
| February 2015 | $80.38 | $111.41 |
| January 2015 | $76.63 | $106.20 |
| December 2014 | $80.54 | $111.62 |
| November 2014 | $80.77 | $114.24 |
| October 2014 | $89.01 | $125.89 |
| September 2014 | $92.71 | $131.12 |
| August 2014 | $100.58 | $142.26 |
| July 2014 | $97.98 | $138.58 |
| June 2014 | $101.79 | $143.96 |
| May 2014 | $96.62 | $136.65 |
| April 2014 | $95.39 | $134.92 |
| March 2014 | $90.79 | $128.41 |
| February 2014 | $88.58 | $125.29 |
| January 2014 | $83.91 | $118.68 |
| December 2013 | $89.39 | $126.43 |
| November 2013 | $86.79 | $124.93 |
| October 2013 | $86.64 | $124.72 |
| September 2013 | $82.88 | $119.31 |
| August 2013 | $80.96 | $116.54 |
| July 2013 | $82.19 | $118.31 |
| June 2013 | $78.11 | $112.44 |
| May 2013 | $79.78 | $114.85 |
| April 2013 | $77.70 | $111.85 |
| March 2013 | $78.72 | $113.31 |
| February 2013 | $76.98 | $110.81 |
| January 2013 | $76.73 | $110.45 |
| December 2012 | $71.04 | $102.26 |
| November 2012 | $70.20 | $102.99 |
| October 2012 | $71.14 | $104.38 |
| September 2012 | $72.91 | $106.98 |
| August 2012 | $70.44 | $103.35 |
| July 2012 | $68.91 | $101.10 |
| June 2012 | $66.31 | $97.29 |
| May 2012 | $63.06 | $92.53 |
| April 2012 | $70.92 | $104.06 |
| March 2012 | $71.69 | $105.18 |
| February 2012 | $74.37 | $109.12 |
| January 2012 | $70.11 | $102.86 |
| December 2011 | $68.71 | $100.81 |
| November 2011 | $69.69 | $103.93 |
| October 2011 | $68.58 | $102.27 |
| September 2011 | $57.89 | $86.34 |
| August 2011 | $67.25 | $100.29 |
| July 2011 | $75.29 | $112.29 |
| June 2011 | $74.13 | $110.55 |
| May 2011 | $75.71 | $112.91 |
| April 2011 | $79.18 | $118.09 |
| March 2011 | $78.27 | $116.73 |
| February 2011 | $76.92 | $114.71 |
| January 2011 | $71.53 | $106.68 |
| December 2010 | $66.83 | $99.67 |
| November 2010 | $61.30 | $92.58 |
| October 2010 | $57.57 | $86.95 |
| September 2010 | $54.78 | $82.73 |
| August 2010 | $49.78 | $75.18 |
| July 2010 | $52.10 | $78.69 |
| June 2010 | $48.23 | $72.84 |
| May 2010 | $51.18 | $77.29 |
| April 2010 | $58.11 | $87.77 |
| March 2010 | $55.62 | $84.01 |
| February 2010 | $54.12 | $81.74 |
| January 2010 | $52.84 | $79.80 |
| December 2009 | $55.20 | $83.37 |
| November 2009 | $54.57 | $83.59 |
| October 2009 | $53.01 | $81.21 |
| September 2009 | $52.10 | $79.81 |
| August 2009 | $48.79 | $74.74 |
| July 2009 | $48.21 | $73.85 |
| June 2009 | $45.67 | $69.97 |
| May 2009 | $49.06 | $75.16 |
| April 2009 | $43.02 | $65.90 |
| March 2009 | $39.32 | $60.24 |
| February 2009 | $37.86 | $58 |
| January 2009 | $43.13 | $66.08 |
| December 2008 | $43.97 | $67.36 |
| November 2008 | $46.44 | $72.44 |
| October 2008 | $47.79 | $74.54 |
| September 2008 | $59.78 | $93.23 |
| August 2008 | $70.43 | $109.85 |
| July 2008 | $70.91 | $110.60 |
| June 2008 | $82.88 | $129.27 |
| May 2008 | $80.12 | $124.97 |
| April 2008 | $76.17 | $118.80 |
| March 2008 | $68.56 | $106.94 |
| February 2008 | $70.32 | $109.67 |
| January 2008 | $64.70 | $100.92 |
| December 2007 | $72.77 | $113.50 |
| November 2007 | $67.64 | $106.38 |
| October 2007 | $70.59 | $111.03 |
| September 2007 | $69.08 | $108.66 |
| August 2007 | $64.26 | $101.08 |
| July 2007 | $63.88 | $100.47 |
| June 2007 | $64.30 | $101.13 |
| May 2007 | $63.44 | $99.79 |
| April 2007 | $59.06 | $92.89 |
| March 2007 | $56.05 | $88.16 |
| February 2007 | $52.71 | $82.91 |
| January 2007 | $53.46 | $84.08 |
| December 2006 | $54.05 | $85.01 |
| November 2006 | $55.74 | $88.59 |
| October 2006 | $51.30 | $81.53 |
| September 2006 | $49.01 | $77.90 |
| August 2006 | $50.90 | $80.89 |
| July 2006 | $53.27 | $84.67 |
| June 2006 | $51.59 | $82 |
| May 2006 | $50.55 | $80.34 |
| April 2006 | $52.12 | $82.83 |
| March 2006 | $49.45 | $78.59 |
| February 2006 | $47.22 | $75.05 |
| January 2006 | $51.94 | $82.55 |
| December 2005 | $45.42 | $72.19 |
| November 2005 | $44.70 | $71.74 |
| October 2005 | $43.97 | $70.58 |
| September 2005 | $48.30 | $77.52 |
| August 2005 | $45.29 | $72.70 |
| July 2005 | $42.63 | $68.42 |
| June 2005 | $39.72 | $63.76 |
| May 2005 | $37.13 | $59.60 |
| April 2005 | $36 | $57.78 |
| March 2005 | $38.38 | $61.60 |
| February 2005 | $39.48 | $63.37 |
| January 2005 | $33.87 | $54.37 |
| December 2004 | $32.65 | $52.41 |
| November 2004 | $33.60 | $54.14 |
| October 2004 | $31.24 | $50.35 |
| September 2004 | $31.29 | $50.42 |
VDE
Price: $129.81
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.94%
Payout Ratio: 24.50%
Payout Ratio Range:
Dividend Per Share: 3.82 USD
Earnings Per Share: 15.61 USD
P/E Ratio: 7.52
Exchange: PCX
Volume: 302538
Market Capitalization: 5.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 19.15%
DGR5: 12.00%
DGR10: 11.46%