VDE: Vanguard Energy ETF

As of Friday, May 30th, 2025

$ 115.09

-- 0 0%

Open: 115.09
High: 115.09
Low: 115.09
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 115.09

+0.72 +0.63%

Open: 114.69
High: 115.13
Low: 113.86
Volume: 606,147

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 114.69 115.13 113.86 115.09 606,147 +0.72 +0.63
2025-05-28 116.35 116.71 114.10 114.37 697,098 -1.37 -1.18
2025-05-27 115.31 115.88 114.53 115.74 409,460 +1.12 +0.98
2025-05-23 113.20 114.88 113.20 114.62 305,591 +0.43 +0.38
2025-05-22 113.99 114.77 112.72 114.19 362,635 -0.44 -0.38
2025-05-21 116.16 116.27 114.59 114.63 316,600 -2.15 -1.84
2025-05-20 117.81 117.92 116.69 116.78 229,065 -1.07 -0.91
2025-05-19 118.35 118.37 116.96 117.85 370,965 -1.47 -1.23
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 116.71
On 2025-05-28		 112.72
On 2025-05-22		 0.46 0.40 116.71
On 2025-05-28		 113.86
On 2025-05-29		 -2.44 114.80
10D 119.97
On 2025-05-16		 112.72
On 2025-05-22		 -4.15 -3.48 119.97
On 2025-05-16		 112.72
On 2025-05-22		 -6.05 116.22
20D 120.88
On 2025-05-13		 111.26
On 2025-05-01		 3.17 2.83 120.88
On 2025-05-13		 112.72
On 2025-05-22		 -6.75 115.66
WTD 116.71
On 2025-05-28		 113.86
On 2025-05-29		 0.47 0.41 116.71
On 2025-05-28		 113.86
On 2025-05-29		 -2.44 115.07
MTD 120.88
On 2025-05-13		 111.26
On 2025-05-01		 3.17 2.83 120.88
On 2025-05-13		 112.72
On 2025-05-22		 -6.75 115.66
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.77 -0.39 -0.16 1,365,520
KO

The Coca-Cola Company

71.89 +0.40 +0.56 3,405,779
PFE

Pfizer Inc.

23.54 +0.09 +0.36 8,941,864
VZ

Verizon Communications Inc.

43.88 +0.55 +1.27 3,687,572
VIX

CBOE Volatility Index

19.27 +0.09 +0.47
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,161.75 -53.98 -0.13 205,592,636
DJTA

Dow Jones Transportation Average

14,644.29 -101.09 -0.69 48,799,471
SPX

S&P 500 Index

5,893.58 -18.59 -0.31
OEX

S&P 100 Index

2,876.60 -9.00 -0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,284.23 -79.72 -0.37
NYA

NYSE Composite Index

19,716.32 -27.54 -0.14
XAX

NYSE AMEX Composite Index

5,187.19 -24.93 -0.48
RUI

RUSSELL 1000 Index

3,225.21 -10.36 -0.32
RUT

Russell 2000 Index

2,067.56 -7.22 -0.35
RUA

Russell 3000 Index

3,349.54 -10.80 -0.32
VIX

CBOE Volatility Index

19.27 +0.09 +0.47
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 +0.18 +0.79
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.75 +0.13 +0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,838.23 -23.82 -0.24
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

115.09 0.00 0.00