VDE: Vanguard Energy ETF

As of Tuesday, March 11th, 2025

$ 121.12

-0.69 -0.57%

Open: 122.09
High: 122.98
Low: 120.44
Volume: 891,731
Previous Close on Monday, March 10th, 2025

$ 121.81

+0.57 +0.47%

Open: 121.55
High: 123.46
Low: 120.75
Volume: 639,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 122.09 122.98 120.44 121.12 891,731 -0.69 -0.57
2025-03-10 121.55 123.46 120.75 121.81 639,868 +0.57 +0.47
2025-03-07 119.81 122.09 119.81 121.24 358,530 +1.94 +1.63
2025-03-06 118.53 120.02 117.60 119.30 395,270 +0.16 +0.13
2025-03-05 119.37 119.63 116.78 119.14 486,127 -1.71 -1.41
2025-03-04 120.06 122.71 118.53 120.85 536,574 -0.97 -0.80
2025-03-03 126.99 127.70 120.83 121.82 501,594 -4.78 -3.78
2025-02-28 124.27 126.65 123.50 126.60 383,455 +1.94 +1.56
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 123.46
On 2025-03-10		 116.78
On 2025-03-05		 0.27 0.22 123.46
On 2025-03-10		 120.44
On 2025-03-11		 -2.45 120.52
10D 127.70
On 2025-03-03		 116.78
On 2025-03-05		 -3.81 -3.05 127.70
On 2025-03-03		 116.78
On 2025-03-05		 -8.55 122.10
20D 130.05
On 2025-02-20		 116.78
On 2025-03-05		 -6.18 -4.85 130.05
On 2025-02-20		 116.78
On 2025-03-05		 -10.21 124.58
WTD 123.46
On 2025-03-10		 120.44
On 2025-03-11		 -0.12 -0.10 123.46
On 2025-03-10		 120.44
On 2025-03-11		 -2.45 121.47
MTD 127.70
On 2025-03-03		 116.78
On 2025-03-05		 -5.48 -4.33 127.70
On 2025-03-03		 116.78
On 2025-03-05		 -8.55 120.75
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

121.12 -0.69 -0.57 891,731