VDE: Vanguard Energy ETF

As of Friday, August 29th, 2025

$ 126.89

+0.58 +0.46%

Open: 126.50
High: 127.27
Low: 126.25
Volume: 337,560
Previous Close on Thursday, August 28th, 2025

$ 126.31

+0.96 +0.77%

Open: 125.52
High: 126.52
Low: 124.67
Volume: 410,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 126.50 127.27 126.25 126.89 337,555 +0.58 +0.46
2025-08-28 125.52 126.52 124.67 126.31 410,059 +0.96 +0.77
2025-08-27 123.79 125.84 123.79 125.35 438,821 +1.39 +1.12
2025-08-26 123.92 124.12 122.94 123.96 326,709 -0.21 -0.17
2025-08-25 123.64 124.32 123.19 124.17 578,405 +0.39 +0.32
2025-08-22 121.39 124.07 121.39 123.78 449,535 +2.55 +2.10
2025-08-21 120.11 121.45 119.85 121.23 236,075 +0.88 +0.73
2025-08-20 119.47 120.81 119.45 120.35 336,320 +1.06 +0.89
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 127.27
On 2025-08-29		 122.94
On 2025-08-26		 3.11 2.51 124.32
On 2025-08-25		 122.94
On 2025-08-26		 -1.11 125.34
10D 127.27
On 2025-08-29		 118.62
On 2025-08-19		 6.82 5.68 124.32
On 2025-08-25		 122.94
On 2025-08-26		 -1.11 123.08
20D 127.27
On 2025-08-29		 118.17
On 2025-08-11		 6.76 5.63 121.80
On 2025-08-06		 118.17
On 2025-08-11		 -2.98 121.31
WTD 127.27
On 2025-08-29		 122.94
On 2025-08-26		 3.11 2.51 124.32
On 2025-08-25		 122.94
On 2025-08-26		 -1.11 125.34
MTD 127.27
On 2025-08-29		 118.17
On 2025-08-11		 4.44 3.63 122.33
On 2025-08-01		 118.17
On 2025-08-11		 -3.40 121.25
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HYLB

Xtrackers USD High Yield Corporate Bond ETF

37.00 -0.03 -0.08 2,290,154
AGG

iShares Core U.S. Aggregate Bond ETF

99.46 -0.13 -0.13 9,181,276
BKF

iShares MSCI BRIC ETF

43.14 +0.20 +0.47 6,489
ARKK

ARK Innovation ETF

74.96 -1.11 -1.46 10,799,332
VDE

Vanguard Energy ETF

126.89 +0.58 +0.46 337,560