VDE: Vanguard Energy ETF

As of Monday, April 22nd, 2024

$ 133.20

+0.95 +0.72%

Open: 131.65
High: 133.96
Low: 130.54
Volume: 395,029
Previous Close on Friday, April 19th, 2024

$ 132.25

+1.57 +1.20%

Open: 130.71
High: 133.05
Low: 130.69
Volume: 537,923
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 131.65 133.96 130.54 133.20 395,019 +0.95 +0.72
2024-04-19 130.71 133.05 130.69 132.25 537,923 +1.57 +1.20
2024-04-18 131.52 131.91 130.25 130.68 443,534 -0.29 -0.22
2024-04-17 131.30 132.53 130.21 130.97 400,709 -0.60 -0.46
2024-04-16 132.24 132.79 130.45 131.57 865,321 -1.10 -0.83
2024-04-15 134.56 135.21 132.45 132.67 674,997 -1.35 -1.01
2024-04-12 137.03 137.92 133.36 134.02 884,849 -1.94 -1.43
2024-04-11 136.76 136.76 134.30 135.96 451,628 -0.33 -0.24

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 133.96
On 2024-04-22
130.21
On 2024-04-17
0.53 0.40 132.79
On 2024-04-16
130.21
On 2024-04-17
-1.94 131.73
10D 137.92
On 2024-04-12
130.21
On 2024-04-17
-2.67 -1.97 137.92
On 2024-04-12
130.21
On 2024-04-17
-5.59 133.34
20D 137.92
On 2024-04-12
128.50
On 2024-03-27
4.30 3.34 137.92
On 2024-04-12
130.21
On 2024-04-17
-5.59 133.23
WTD 133.96
On 2024-04-22
130.54
On 2024-04-22
0.95 0.72 -- -- -- 133.20
MTD 137.92
On 2024-04-12
130.21
On 2024-04-17
1.50 1.14 137.92
On 2024-04-12
130.21
On 2024-04-17
-5.59 133.97
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96