Price alert —
Loading…
Sign in to get a one-time email the moment VDE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $163.13 | $163.72 | $161.51 | $162.78 | 0.4M |
| 2026-07-16 | $159.94 | $161.55 | $159.77 | $160.76 | 0.3M |
| 2026-07-15 | $160.91 | $161.25 | $157.50 | $159.42 | 0.6M |
| 2026-07-14 | $161.01 | $161.49 | $159.11 | $160.91 | 0.4M |
| 2026-07-13 | $157.54 | $160.82 | $157.54 | $160.15 | 0.5M |
| 2026-07-10 | $155.63 | $155.89 | $153.55 | $155.50 | 0.4M |
| 2026-07-09 | $156.21 | $156.49 | $154.61 | $154.81 | 0.4M |
| 2026-07-08 | $156.80 | $158.12 | $155.00 | $156.94 | 0.8M |
| 2026-07-07 | $151.42 | $154.80 | $151.42 | $154.33 | 0.5M |
| 2026-07-06 | $149.96 | $151.40 | $149.88 | $150.15 | 0.4M |
| 2026-07-02 | $150.35 | $151.79 | $149.54 | $150.44 | 0.5M |
| 2026-07-01 | $150.16 | $151.10 | $148.87 | $149.33 | 2.7M |
| 2026-06-30 | $151.42 | $152.72 | $150.07 | $150.13 | 1.8M |
| 2026-06-29 | $152.17 | $153.18 | $150.98 | $151.28 | 1.0M |
| 2026-06-26 | $152.00 | $152.72 | $151.34 | $152.07 | 0.6M |
| 2026-06-25 | $150.16 | $153.03 | $149.51 | $152.54 | 0.6M |
| 2026-06-24 | $151.06 | $151.54 | $149.56 | $150.88 | 0.5M |
| 2026-06-23 | $153.57 | $155.03 | $153.05 | $154.68 | 0.4M |
| 2026-06-22 | $152.33 | $153.88 | $151.16 | $153.75 | 1.2M |
| 2026-06-18 | $153.00 | $153.00 | $150.30 | $151.82 | 1.0M |
| 2026-06-17 | $155.50 | $156.14 | $153.92 | $154.28 | 1.0M |
| 2026-06-16 | $155.47 | $156.55 | $155.17 | $155.95 | 0.6M |
| 2026-06-15 | $155.81 | $158.16 | $155.51 | $156.76 | 1.3M |
| 2026-06-12 | $160.03 | $163.94 | $159.80 | $162.34 | 0.8M |
| 2026-06-11 | $165.93 | $166.16 | $160.93 | $161.10 | 0.9M |
| 2026-06-10 | $163.09 | $166.13 | $162.67 | $164.08 | 0.9M |
| 2026-06-09 | $164.34 | $164.34 | $159.90 | $161.56 | 1.0M |
| 2026-06-08 | $163.58 | $166.07 | $163.57 | $164.43 | 0.5M |
| 2026-06-05 | $165.75 | $165.75 | $162.30 | $162.36 | 0.8M |
| 2026-06-04 | $164.85 | $166.52 | $163.98 | $165.86 | 0.4M |
| 2026-06-03 | $164.64 | $167.47 | $163.94 | $165.57 | 0.6M |
| 2026-06-02 | $161.37 | $164.44 | $161.37 | $163.72 | 0.6M |
| 2026-06-01 | $160.89 | $163.24 | $160.73 | $161.83 | 1.0M |
| 2026-05-29 | $160.01 | $160.36 | $158.13 | $159.10 | 0.7M |
| 2026-05-28 | $162.37 | $162.64 | $159.99 | $160.72 | 0.8M |
| 2026-05-27 | $161.19 | $162.33 | $159.61 | $160.84 | 0.8M |
| 2026-05-26 | $166.52 | $168.44 | $163.67 | $163.72 | 0.7M |
| 2026-05-22 | $167.01 | $168.45 | $166.50 | $168.02 | 0.6M |
| 2026-05-21 | $170.92 | $171.47 | $166.18 | $167.28 | 1.1M |
| 2026-05-20 | $172.52 | $174.59 | $168.94 | $169.17 | 1.2M |
| 2026-05-19 | $171.78 | $173.81 | $170.67 | $173.25 | 0.5M |
| 2026-05-18 | $167.78 | $171.92 | $166.58 | $171.50 | 0.6M |
| 2026-05-15 | $166.43 | $168.45 | $165.87 | $168.38 | 0.5M |
| 2026-05-14 | $163.41 | $165.11 | $163.23 | $164.80 | 0.3M |
| 2026-05-13 | $163.49 | $163.77 | $161.85 | $163.61 | 0.3M |
| 2026-05-12 | $163.91 | $164.30 | $162.42 | $163.67 | 0.6M |
| 2026-05-11 | $159.71 | $162.66 | $159.71 | $162.46 | 0.5M |
| 2026-05-08 | $159.02 | $159.88 | $157.94 | $158.38 | 0.5M |
| 2026-05-07 | $159.35 | $159.82 | $156.97 | $159.31 | 1.0M |
| 2026-05-06 | $163.31 | $164.74 | $161.46 | $162.43 | 1.0M |
| 2026-05-05 | $168.50 | $170.04 | $167.74 | $169.23 | 0.4M |
| 2026-05-04 | $167.40 | $169.44 | $165.86 | $169.25 | 0.6M |
| 2026-05-01 | $168.01 | $169.15 | $165.60 | $167.52 | 0.7M |
| 2026-04-30 | $165.85 | $170.08 | $164.90 | $169.58 | 0.6M |
| 2026-04-29 | $166.20 | $168.18 | $165.42 | $168.13 | 0.8M |
| 2026-04-28 | $164.34 | $165.16 | $163.45 | $164.43 | 0.6M |
| 2026-04-27 | $162.47 | $164.15 | $161.35 | $161.89 | 0.5M |
| 2026-04-24 | $161.63 | $161.90 | $159.93 | $161.72 | 0.4M |
| 2026-04-23 | $161.45 | $162.50 | $160.79 | $162.04 | 0.6M |
| 2026-04-22 | $159.94 | $161.27 | $159.85 | $160.75 | 0.7M |
| 2026-04-21 | $156.85 | $158.96 | $156.25 | $158.69 | 1.2M |
| 2026-04-20 | $156.66 | $158.08 | $155.51 | $156.45 | 0.7M |
| 2026-04-17 | $154.91 | $156.52 | $151.90 | $156.07 | 1.9M |
| 2026-04-16 | $158.77 | $161.56 | $158.56 | $160.93 | 0.9M |
| 2026-04-15 | $157.94 | $159.63 | $156.92 | $158.45 | 0.8M |
| 2026-04-14 | $160.59 | $160.70 | $157.52 | $158.69 | 1.0M |
| 2026-04-13 | $163.41 | $164.01 | $160.99 | $162.31 | 0.8M |
| 2026-04-10 | $162.18 | $163.03 | $160.23 | $161.79 | 0.8M |
| 2026-04-09 | $164.81 | $167.45 | $162.12 | $162.73 | 2.4M |
| 2026-04-08 | $161.01 | $165.07 | $159.50 | $164.78 | 1.7M |
| 2026-04-07 | $169.52 | $172.11 | $169.45 | $170.54 | 1.2M |
| 2026-04-06 | $167.64 | $169.18 | $167.06 | $169.13 | 1.4M |
| 2026-04-02 | $170.73 | $172.57 | $167.25 | $168.06 | 1.3M |
| 2026-04-01 | $168.82 | $171.46 | $165.22 | $166.80 | 3.3M |
| 2026-03-31 | $175.33 | $177.46 | $169.75 | $173.04 | 2.4M |
| 2026-03-30 | $178.51 | $179.34 | $174.54 | $175.00 | 1.4M |
| 2026-03-27 | $174.11 | $177.45 | $173.35 | $176.95 | 1.1M |
| 2026-03-26 | $171.87 | $175.05 | $171.66 | $174.14 | 0.8M |
| 2026-03-25 | $170.49 | $172.35 | $170.49 | $171.44 | 0.6M |
| 2026-03-24 | $169.12 | $173.84 | $169.09 | $172.12 | 0.9M |
| 2026-03-23 | $164.89 | $170.22 | $164.16 | $169.43 | 1.7M |
| 2026-03-20 | $168.56 | $170.46 | $167.54 | $167.77 | 1.4M |
| 2026-03-19 | $166.34 | $169.07 | $165.60 | $167.89 | 1.5M |
| 2026-03-18 | $165.70 | $166.44 | $164.97 | $165.23 | 1.0M |
| 2026-03-17 | $163.77 | $166.55 | $163.77 | $165.13 | 0.9M |
| 2026-03-16 | $162.80 | $163.90 | $161.50 | $163.20 | 0.8M |
| 2026-03-13 | $161.89 | $163.28 | $161.09 | $162.78 | 0.9M |
| 2026-03-12 | $161.35 | $163.98 | $160.99 | $162.15 | 1.2M |
| 2026-03-11 | $156.94 | $161.02 | $156.90 | $160.91 | 0.9M |
| 2026-03-10 | $158.14 | $159.52 | $156.56 | $157.15 | 1.8M |
| 2026-03-09 | $160.57 | $161.29 | $158.01 | $159.08 | 2.0M |
| 2026-03-06 | $161.25 | $161.75 | $158.70 | $159.62 | 1.8M |
| 2026-03-05 | $159.59 | $161.03 | $158.31 | $159.56 | 1.5M |
| 2026-03-04 | $158.07 | $159.16 | $156.16 | $158.85 | 1.2M |
| 2026-03-03 | $161.66 | $162.41 | $158.15 | $159.38 | 4.0M |
| 2026-03-02 | $163.30 | $163.30 | $158.62 | $160.89 | 4.5M |
| 2026-02-27 | $156.75 | $158.23 | $154.91 | $157.59 | 0.8M |
| 2026-02-26 | $153.33 | $156.80 | $152.40 | $155.20 | 1.3M |
| 2026-02-25 | $155.87 | $155.87 | $152.63 | $154.61 | 0.6M |
| 2026-02-24 | $154.98 | $155.52 | $153.20 | $155.23 | 0.7M |
| 2026-02-23 | $155.14 | $157.53 | $154.44 | $155.18 | 0.7M |
| 2026-02-20 | $154.87 | $155.70 | $153.47 | $154.75 | 0.6M |
| 2026-02-19 | $155.51 | $157.03 | $154.60 | $155.41 | 0.8M |
| 2026-02-18 | $153.05 | $154.35 | $152.66 | $154.11 | 0.8M |
| 2026-02-17 | $153.46 | $154.29 | $149.49 | $151.14 | 0.8M |
| 2026-02-13 | $151.54 | $153.50 | $151.17 | $152.95 | 0.6M |
| 2026-02-12 | $154.39 | $155.17 | $150.81 | $151.59 | 1.4M |
| 2026-02-11 | $152.97 | $154.89 | $152.86 | $154.69 | 0.6M |
| 2026-02-10 | $151.71 | $151.71 | $150.00 | $150.82 | 0.6M |
| 2026-02-09 | $149.91 | $151.44 | $149.26 | $151.26 | 0.6M |
| 2026-02-06 | $147.31 | $150.20 | $147.16 | $149.89 | 0.6M |
| 2026-02-05 | $146.90 | $147.36 | $144.36 | $146.58 | 0.8M |
| 2026-02-04 | $146.02 | $148.73 | $145.91 | $148.40 | 1.1M |
| 2026-02-03 | $141.46 | $145.75 | $141.13 | $145.49 | 1.3M |
| 2026-02-02 | $141.19 | $142.40 | $140.27 | $141.13 | 1.2M |
| 2026-01-30 | $142.05 | $144.04 | $140.65 | $143.79 | 1.3M |
| 2026-01-29 | $143.95 | $145.70 | $142.42 | $142.64 | 1.4M |
| 2026-01-28 | $141.00 | $141.30 | $139.68 | $141.06 | 0.7M |
| 2026-01-27 | $139.10 | $140.38 | $138.62 | $140.15 | 0.5M |
| 2026-01-26 | $140.35 | $140.41 | $138.03 | $138.69 | 0.7M |
| 2026-01-23 | $139.69 | $140.65 | $138.42 | $138.69 | 0.8M |
| 2026-01-22 | $137.43 | $138.25 | $136.85 | $137.98 | 0.8M |
| 2026-01-21 | $136.17 | $138.40 | $136.17 | $137.68 | 0.8M |
| 2026-01-20 | $135.56 | $136.09 | $133.94 | $134.20 | 0.7M |