Vanguard Energy ETF ( VDE) - Price History
Monthly price history for VDE (Vanguard Energy ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $179.72 | $179.72 |
| July 2026 | $167.97 | $167.97 |
| June 2026 | $150.13 | $150.13 |
| May 2026 | $158.04 | $159.10 |
| April 2026 | $168.45 | $169.58 |
| March 2026 | $171.88 | $173.04 |
| February 2026 | $155.64 | $157.59 |
| January 2026 | $142.01 | $143.79 |
| December 2025 | $124.36 | $125.92 |
| November 2025 | $125.04 | $127.67 |
| October 2025 | $121.98 | $124.54 |
| September 2025 | $123.27 | $125.86 |
| August 2025 | $123.30 | $126.89 |
| July 2025 | $118.98 | $122.45 |
| June 2025 | $115.75 | $119.12 |
| May 2025 | $110.11 | $114.21 |
| April 2025 | $107.90 | $111.92 |
| March 2025 | $125.06 | $129.71 |
| February 2025 | $121.17 | $126.60 |
| January 2025 | $118.32 | $123.63 |
| December 2024 | $116.10 | $121.31 |
| November 2024 | $127.41 | $134.18 |
| October 2024 | $117.40 | $123.64 |
| September 2024 | $116.29 | $122.47 |
| August 2024 | $119.94 | $127.43 |
| July 2024 | $122.99 | $130.67 |
| June 2024 | $120.07 | $127.57 |
| May 2024 | $121.97 | $130.56 |
| April 2024 | $121.79 | $130.36 |
| March 2024 | $123.04 | $131.70 |
| February 2024 | $111.36 | $120.08 |
| January 2024 | $107.91 | $116.36 |
| December 2023 | $108.76 | $117.28 |
| November 2023 | $108.93 | $118.52 |
| October 2023 | $110.24 | $119.94 |
| September 2023 | $116.49 | $126.74 |
| August 2023 | $113.78 | $124.63 |
| July 2023 | $111.61 | $122.25 |
| June 2023 | $103.07 | $112.89 |
| May 2023 | $95.81 | $105.87 |
| April 2023 | $105.82 | $116.94 |
| March 2023 | $103.37 | $114.23 |
| February 2023 | $104.53 | $116.60 |
| January 2023 | $111.96 | $124.88 |
| December 2022 | $108.73 | $121.28 |
| November 2022 | $113.12 | $127.63 |
| October 2022 | $111.66 | $125.98 |
| September 2022 | $90.03 | $101.58 |
| August 2022 | $99.33 | $113.49 |
| July 2022 | $96.25 | $109.97 |
| June 2022 | $87.06 | $99.47 |
| May 2022 | $105.07 | $121.24 |
| April 2022 | $91.22 | $105.25 |
| March 2022 | $92.77 | $107.04 |
| February 2022 | $84.31 | $98.02 |
| January 2022 | $78.42 | $91.18 |
| December 2021 | $66.75 | $77.61 |
| November 2021 | $65.04 | $76.55 |
| October 2021 | $69.01 | $81.22 |
| September 2021 | $62.79 | $73.90 |
| August 2021 | $57.08 | $68.01 |
| July 2021 | $58.15 | $69.29 |
| June 2021 | $63.69 | $75.89 |
| May 2021 | $60.52 | $72.76 |
| April 2021 | $56.80 | $68.29 |
| March 2021 | $56.56 | $68 |
| February 2021 | $54.88 | $66.65 |
| January 2021 | $44.82 | $54.43 |
| December 2020 | $42.70 | $51.86 |
| November 2020 | $40.57 | $49.82 |
| October 2020 | $31.69 | $38.91 |
| September 2020 | $32.83 | $40.31 |
| August 2020 | $38.51 | $47.89 |
| July 2020 | $38.75 | $48.19 |
| June 2020 | $40.44 | $50.30 |
| May 2020 | $40.80 | $51.37 |
| April 2020 | $40.14 | $50.53 |
| March 2020 | $30.36 | $38.22 |
| February 2020 | $47.83 | $61.13 |
| January 2020 | $56.23 | $71.87 |
| December 2019 | $63.76 | $81.49 |
| November 2019 | $59.40 | $76.79 |
| October 2019 | $58.77 | $75.97 |
| September 2019 | $60.36 | $78.02 |
| August 2019 | $58.10 | $75.74 |
| July 2019 | $63.65 | $82.97 |
| June 2019 | $65.22 | $85.02 |
| May 2019 | $59.94 | $78.77 |
| April 2019 | $67.88 | $89.21 |
| March 2019 | $68.01 | $89.38 |
| February 2019 | $66.48 | $88.01 |
| January 2019 | $65.06 | $86.14 |
| December 2018 | $58.24 | $77.11 |
| November 2018 | $67.27 | $89.76 |
| October 2018 | $69.23 | $92.38 |
| September 2018 | $78.77 | $105.11 |
| August 2018 | $76.75 | $103.08 |
| July 2018 | $79.09 | $106.22 |
| June 2018 | $78.24 | $105.08 |
| May 2018 | $77.67 | $104.96 |
| April 2018 | $74.98 | $101.32 |
| March 2018 | $68.36 | $92.37 |
| February 2018 | $66.99 | $91.11 |
| January 2018 | $75.05 | $102.07 |
| December 2017 | $72.75 | $98.95 |
| November 2017 | $69.04 | $94.49 |
| October 2017 | $67.64 | $92.58 |
| September 2017 | $68.37 | $93.58 |
| August 2017 | $61.90 | $85.72 |
| July 2017 | $65.55 | $90.78 |
| June 2017 | $63.91 | $88.50 |
| May 2017 | $64.23 | $89.55 |
| April 2017 | $66.94 | $93.33 |
| March 2017 | $69.36 | $96.71 |
| February 2017 | $70.12 | $98.37 |
| January 2017 | $72.03 | $101.05 |
| December 2016 | $74.62 | $104.68 |
| November 2016 | $73.20 | $103.25 |
| October 2016 | $66.70 | $94.07 |
| September 2016 | $69.26 | $97.69 |
| August 2016 | $66.96 | $95.06 |
| July 2016 | $65.71 | $93.29 |
| June 2016 | $67 | $95.12 |
| May 2016 | $65.15 | $93.03 |
| April 2016 | $66.28 | $94.64 |
| March 2016 | $60.10 | $85.82 |
| February 2016 | $54.35 | $78.21 |
| January 2016 | $55.59 | $79.98 |
| December 2015 | $57.77 | $83.12 |
| November 2015 | $64.97 | $94.26 |
| October 2015 | $65.14 | $94.50 |
| September 2015 | $58.42 | $84.76 |
| August 2015 | $63.24 | $93.81 |
| July 2015 | $65.94 | $97.82 |
| June 2015 | $72.09 | $106.95 |
| May 2015 | $74.86 | $111.05 |
| April 2015 | $78.86 | $116.99 |
| March 2015 | $73.66 | $109.28 |
| February 2015 | $75.10 | $111.41 |
| January 2015 | $71.59 | $106.20 |
| December 2014 | $75.24 | $111.62 |
| November 2014 | $75.46 | $114.24 |
| October 2014 | $83.16 | $125.89 |
| September 2014 | $86.61 | $131.12 |
| August 2014 | $93.97 | $142.26 |
| July 2014 | $91.54 | $138.58 |
| June 2014 | $95.09 | $143.96 |
| May 2014 | $90.26 | $136.65 |
| April 2014 | $89.12 | $134.92 |
| March 2014 | $84.82 | $128.41 |
| February 2014 | $82.76 | $125.29 |
| January 2014 | $78.39 | $118.68 |
| December 2013 | $83.51 | $126.43 |
| November 2013 | $81.08 | $124.93 |
| October 2013 | $80.94 | $124.72 |
| September 2013 | $77.43 | $119.31 |
| August 2013 | $75.64 | $116.54 |
| July 2013 | $76.78 | $118.31 |
| June 2013 | $72.97 | $112.44 |
| May 2013 | $74.54 | $114.85 |
| April 2013 | $72.59 | $111.85 |
| March 2013 | $73.54 | $113.31 |
| February 2013 | $71.92 | $110.81 |
| January 2013 | $71.68 | $110.45 |
| December 2012 | $66.37 | $102.26 |
| November 2012 | $65.58 | $102.99 |
| October 2012 | $66.46 | $104.38 |
| September 2012 | $68.12 | $106.98 |
| August 2012 | $65.81 | $103.35 |
| July 2012 | $64.38 | $101.10 |
| June 2012 | $61.95 | $97.29 |
| May 2012 | $58.92 | $92.53 |
| April 2012 | $66.26 | $104.06 |
| March 2012 | $66.97 | $105.18 |
| February 2012 | $69.48 | $109.12 |
| January 2012 | $65.50 | $102.86 |
| December 2011 | $64.19 | $100.81 |
| November 2011 | $65.10 | $103.93 |
| October 2011 | $64.07 | $102.27 |
| September 2011 | $54.09 | $86.34 |
| August 2011 | $62.82 | $100.29 |
| July 2011 | $70.34 | $112.29 |
| June 2011 | $69.25 | $110.55 |
| May 2011 | $70.73 | $112.91 |
| April 2011 | $73.98 | $118.09 |
| March 2011 | $73.12 | $116.73 |
| February 2011 | $71.86 | $114.71 |
| January 2011 | $66.83 | $106.68 |
| December 2010 | $62.44 | $99.67 |
| November 2010 | $57.27 | $92.58 |
| October 2010 | $53.78 | $86.95 |
| September 2010 | $51.18 | $82.73 |
| August 2010 | $46.50 | $75.18 |
| July 2010 | $48.68 | $78.69 |
| June 2010 | $45.06 | $72.84 |
| May 2010 | $47.81 | $77.29 |
| April 2010 | $54.29 | $87.77 |
| March 2010 | $51.97 | $84.01 |
| February 2010 | $50.56 | $81.74 |
| January 2010 | $49.36 | $79.80 |
| December 2009 | $51.57 | $83.37 |
| November 2009 | $50.98 | $83.59 |
| October 2009 | $49.52 | $81.21 |
| September 2009 | $48.67 | $79.81 |
| August 2009 | $45.58 | $74.74 |
| July 2009 | $45.04 | $73.85 |
| June 2009 | $42.67 | $69.97 |
| May 2009 | $45.84 | $75.16 |
| April 2009 | $40.19 | $65.90 |
| March 2009 | $36.74 | $60.24 |
| February 2009 | $35.37 | $58 |
| January 2009 | $40.30 | $66.08 |
| December 2008 | $41.08 | $67.36 |
| November 2008 | $43.39 | $72.44 |
| October 2008 | $44.65 | $74.54 |
| September 2008 | $55.84 | $93.23 |
| August 2008 | $65.80 | $109.85 |
| July 2008 | $66.25 | $110.60 |
| June 2008 | $77.43 | $129.27 |
| May 2008 | $74.86 | $124.97 |
| April 2008 | $71.16 | $118.80 |
| March 2008 | $64.06 | $106.94 |
| February 2008 | $65.69 | $109.67 |
| January 2008 | $60.45 | $100.92 |
| December 2007 | $67.98 | $113.50 |
| November 2007 | $63.19 | $106.38 |
| October 2007 | $65.95 | $111.03 |
| September 2007 | $64.54 | $108.66 |
| August 2007 | $60.04 | $101.08 |
| July 2007 | $59.68 | $100.47 |
| June 2007 | $60.07 | $101.13 |
| May 2007 | $59.27 | $99.79 |
| April 2007 | $55.17 | $92.89 |
| March 2007 | $52.36 | $88.16 |
| February 2007 | $49.24 | $82.91 |
| January 2007 | $49.94 | $84.08 |
| December 2006 | $50.49 | $85.01 |
| November 2006 | $52.08 | $88.59 |
| October 2006 | $47.92 | $81.53 |
| September 2006 | $45.79 | $77.90 |
| August 2006 | $47.55 | $80.89 |
| July 2006 | $49.77 | $84.67 |
| June 2006 | $48.20 | $82 |
| May 2006 | $47.22 | $80.34 |
| April 2006 | $48.69 | $82.83 |
| March 2006 | $46.20 | $78.59 |
| February 2006 | $44.12 | $75.05 |
| January 2006 | $48.52 | $82.55 |
| December 2005 | $42.43 | $72.19 |
| November 2005 | $41.76 | $71.74 |
| October 2005 | $41.08 | $70.58 |
| September 2005 | $45.12 | $77.52 |
| August 2005 | $42.32 | $72.70 |
| July 2005 | $39.82 | $68.42 |
| June 2005 | $37.11 | $63.76 |
| May 2005 | $34.69 | $59.60 |
| April 2005 | $33.63 | $57.78 |
| March 2005 | $35.86 | $61.60 |
| February 2005 | $36.88 | $63.37 |
| January 2005 | $31.65 | $54.37 |
| December 2004 | $30.51 | $52.41 |
| November 2004 | $31.38 | $54.14 |
| October 2004 | $29.19 | $50.35 |
| September 2004 | $29.23 | $50.42 |
VDE
Price: $179.72
52 week price:
Dividend Yield: 2.44%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 26.97%
Dividend Per Share: 4.13 USD
Earnings Per Share: 7.29 USD
P/E Ratio: 21.88
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 302538
Market Capitalization: 10.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 3.21%
DGR5: 8.78%
DGR10: 10.27%