Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 119.14 | -1.71 | -1.41% | 119.37 | 119.625 | 116.7771 | 488,463 |
| Mar 04 2025 | 120.85 | -0.97 | -0.80% | 120.06 | 122.71 | 118.525 | 536,574 |
| Mar 03 2025 | 121.82 | -4.78 | -3.78% | 126.99 | 127.70 | 120.83 | 500,612 |
| Feb 28 2025 | 126.60 | 1.94 | 1.56% | 124.27 | 126.65 | 123.50 | 383,456 |
| Feb 27 2025 | 124.66 | 0.20 | 0.16% | 124.91 | 126.20 | 124.37 | 208,789 |
| Feb 26 2025 | 124.46 | -0.47 | -0.38% | 125.23 | 125.4859 | 123.73 | 283,160 |
| Feb 25 2025 | 124.93 | -1.98 | -1.56% | 126.77 | 127.37 | 123.95 | 262,119 |
| Feb 24 2025 | 126.91 | -0.09 | -0.07% | 127.22 | 127.59 | 126.18 | 245,991 |
| Feb 21 2025 | 127.00 | -2.85 | -2.19% | 129.16 | 129.39 | 126.82 | 243,358 |
| Feb 20 2025 | 129.85 | 1.12 | 0.87% | 128.73 | 130.05 | 128.05 | 627,631 |
| Feb 19 2025 | 128.73 | 0.83 | 0.65% | 128.31 | 130.00 | 128.31 | 183,464 |
| Feb 18 2025 | 127.90 | 1.59 | 1.26% | 126.82 | 128.78 | 126.16 | 260,642 |
| Feb 14 2025 | 126.31 | 0.52 | 0.41% | 126.49 | 128.09 | 126.2501 | 229,378 |
| Feb 13 2025 | 125.79 | 0.81 | 0.65% | 124.80 | 126.13 | 124.04 | 585,166 |
| Feb 12 2025 | 124.98 | -3.17 | -2.47% | 127.39 | 127.93 | 124.78 | 291,311 |
| Feb 11 2025 | 128.15 | 0.85 | 0.67% | 128.02 | 129.14 | 127.16 | 357,887 |
| Feb 10 2025 | 127.30 | 2.84 | 2.28% | 125.69 | 127.55 | 125.66 | 376,281 |
| Feb 07 2025 | 124.46 | -0.08 | -0.06% | 125.00 | 125.5592 | 124.40 | 190,304 |
| Feb 06 2025 | 124.54 | -2.40 | -1.89% | 127.67 | 127.84 | 123.85 | 371,169 |
| Feb 05 2025 | 126.94 | 0.19 | 0.15% | 126.77 | 127.1967 | 126.087 | 553,904 |
| Feb 04 2025 | 126.75 | 2.66 | 2.14% | 123.42 | 126.92 | 123.42 | 385,348 |
| Feb 03 2025 | 124.09 | 0.46 | 0.37% | 123.40 | 124.66 | 122.33 | 498,919 |
| Jan 31 2025 | 123.63 | -3.20 | -2.52% | 126.88 | 126.88 | 123.26 | 426,529 |
| Jan 30 2025 | 126.83 | 0.55 | 0.44% | 127.27 | 127.69 | 126.23 | 254,983 |
| Jan 29 2025 | 126.28 | 0.25 | 0.20% | 125.72 | 127.00 | 125.585 | 235,893 |
| Jan 28 2025 | 126.03 | -1.09 | -0.86% | 127.60 | 127.90 | 125.38 | 257,666 |
| Jan 27 2025 | 127.12 | -1.74 | -1.35% | 128.28 | 128.545 | 126.33 | 541,400 |
| Jan 24 2025 | 128.86 | -0.70 | -0.54% | 130.35 | 130.78 | 128.67 | 510,829 |
| Jan 23 2025 | 129.56 | 0.00 | 0.00% | 129.56 | 129.56 | 129.56 | 0 |
| Jan 22 2025 | 129.56 | -2.37 | -1.80% | 131.69 | 131.69 | 129.56 | 546,001 |
| Jan 21 2025 | 131.93 | -0.83 | -0.63% | 132.52 | 132.74 | 131.46 | 1,348,376 |
| Jan 17 2025 | 132.76 | 0.91 | 0.69% | 131.96 | 133.18 | 131.58 | 440,106 |
| Jan 16 2025 | 131.85 | 0.86 | 0.66% | 130.43 | 132.08 | 130.43 | 421,281 |
| Jan 15 2025 | 130.99 | 1.83 | 1.42% | 129.95 | 131.3471 | 129.52 | 466,128 |
| Jan 14 2025 | 129.16 | 1.47 | 1.15% | 127.33 | 129.16 | 127.20 | 470,382 |
| Jan 13 2025 | 127.69 | 2.67 | 2.14% | 125.67 | 128.2499 | 125.67 | 660,814 |
| Jan 10 2025 | 125.02 | 0.40 | 0.32% | 126.19 | 127.60 | 124.50 | 594,712 |
| Jan 08 2025 | 124.62 | 0.07 | 0.06% | 123.73 | 124.65 | 123.45 | 382,674 |
| Jan 07 2025 | 124.55 | 1.15 | 0.93% | 124.17 | 125.40 | 123.49 | 644,397 |
| Jan 06 2025 | 123.40 | -0.43 | -0.35% | 124.58 | 125.4744 | 123.12 | 494,990 |
| Jan 03 2025 | 123.83 | 1.05 | 0.86% | 123.60 | 124.1916 | 122.9625 | 514,934 |
| Jan 02 2025 | 122.78 | 1.47 | 1.21% | 122.12 | 123.59 | 121.91 | 897,396 |
| Dec 31 2024 | 121.31 | 1.66 | 1.39% | 119.98 | 121.51 | 119.78 | 645,984 |
| Dec 30 2024 | 119.65 | 0.38 | 0.32% | 119.42 | 120.33 | 118.46 | 668,157 |
| Dec 27 2024 | 119.27 | 0.02 | 0.02% | 119.17 | 120.49 | 118.6789 | 590,371 |
| Dec 26 2024 | 119.25 | -0.12 | -0.10% | 119.38 | 119.52 | 118.50 | 566,705 |
| Dec 24 2024 | 119.37 | 0.91 | 0.77% | 118.80 | 119.583 | 117.90 | 307,241 |
| Dec 23 2024 | 118.46 | 0.72 | 0.61% | 117.41 | 118.69 | 116.737 | 487,764 |
| Dec 20 2024 | 117.74 | 1.07 | 0.92% | 116.46 | 118.0724 | 116.20 | 676,137 |
| Dec 19 2024 | 116.67 | -1.07 | -0.91% | 118.94 | 119.25 | 116.54 | 1,745,885 |
| Dec 18 2024 | 117.74 | -4.36 | -3.57% | 120.98 | 121.54 | 117.71 | 754,133 |
| Dec 17 2024 | 122.10 | -1.00 | -0.81% | 122.00 | 122.38 | 120.875 | 525,150 |
| Dec 16 2024 | 123.10 | -2.59 | -2.06% | 125.30 | 125.30 | 122.9375 | 549,516 |
| Dec 13 2024 | 125.69 | -0.91 | -0.72% | 126.68 | 126.68 | 125.4012 | 379,881 |
| Dec 12 2024 | 126.60 | -0.92 | -0.72% | 127.43 | 127.43 | 126.30 | 599,646 |
| Dec 11 2024 | 127.52 | 0.52 | 0.41% | 127.19 | 127.94 | 126.6732 | 723,969 |
| Dec 10 2024 | 127.00 | -0.67 | -0.52% | 128.26 | 128.61 | 126.83 | 326,528 |
| Dec 09 2024 | 127.67 | -0.31 | -0.24% | 128.98 | 129.509 | 127.575 | 335,420 |
| Dec 06 2024 | 127.98 | -2.34 | -1.80% | 129.95 | 130.0825 | 127.66 | 476,311 |
