VDE: Vanguard Energy ETF

As of Wednesday, April 16th, 2025

$ 110.79

+0.97 +0.88%

Open: 110.38
High: 112.60
Low: 110.25
Volume: 436,108
Previous Close on Tuesday, April 15th, 2025

$ 109.82

-0.15 -0.14%

Open: 109.85
High: 111.73
Low: 109.71
Volume: 414,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 110.38 112.60 110.25 110.79 436,108 +0.97 +0.88
2025-04-15 109.85 111.73 109.71 109.82 414,957 -0.15 -0.14
2025-04-14 111.97 112.00 108.80 109.97 1,069,175 +0.43 +0.39
2025-04-11 107.17 110.33 105.21 109.54 971,095 +2.83 +2.65
2025-04-10 111.25 111.25 104.62 106.71 1,020,276 -7.49 -6.56
2025-04-09 103.63 115.37 103.07 114.20 1,276,435 +8.33 +7.87
2025-04-08 111.77 112.39 104.13 105.87 1,359,707 -2.65 -2.44
2025-04-07 105.32 112.85 103.79 108.52 3,070,241 -0.86 -0.79
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 112.60
On 2025-04-16		 104.62
On 2025-04-10		 -3.41 -2.99 111.25
On 2025-04-10		 105.21
On 2025-04-11		 -5.43 109.37
10D 125.28
On 2025-04-03		 103.07
On 2025-04-09		 -19.77 -15.14 125.28
On 2025-04-03		 103.07
On 2025-04-09		 -17.73 110.51
20D 131.69
On 2025-03-26		 103.07
On 2025-04-09		 -18.19 -14.10 131.69
On 2025-03-26		 103.07
On 2025-04-09		 -21.74 120.03
WTD 112.60
On 2025-04-16		 108.80
On 2025-04-14		 1.25 1.14 112.00
On 2025-04-14		 109.71
On 2025-04-15		 -2.04 110.19
MTD 130.79
On 2025-04-02		 103.07
On 2025-04-09		 -18.92 -14.59 130.79
On 2025-04-02		 103.07
On 2025-04-09		 -21.20 113.83
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

124.62 -1.73 -1.37 8,043,013
VDE

Vanguard Energy ETF

110.79 +0.97 +0.88 436,108