VDE: Vanguard Energy ETF

As of Thursday, July 10th, 2025

$ 124.42

+1.01 +0.82%

Open: 123.08
High: 124.50
Low: 122.35
Volume: 277,685
Previous Close on Wednesday, July 9th, 2025

$ 123.41

-0.70 -0.56%

Open: 123.93
High: 124.27
Low: 123.11
Volume: 380,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 123.08 124.50 122.35 124.42 277,685 +1.01 +0.82
2025-07-09 123.93 124.27 123.11 123.41 380,180 -0.70 -0.56
2025-07-08 120.83 124.60 120.83 124.11 331,224 +3.15 +2.60
2025-07-07 121.48 122.13 119.77 120.96 284,691 -1.26 -1.03
2025-07-03 121.82 122.49 121.60 122.22 217,873 +0.24 +0.20
2025-07-02 120.81 122.27 119.63 121.98 509,967 +2.04 +1.70
2025-07-01 119.37 120.51 118.17 119.94 343,755 +0.82 +0.69
2025-06-30 119.37 119.89 118.80 119.12 1,647,254 -0.67 -0.56
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 124.60
On 2025-07-08		 119.77
On 2025-07-07		 2.44 2.00 122.49
On 2025-07-03		 119.77
On 2025-07-07		 -2.22 123.02
10D 124.60
On 2025-07-08		 118.17
On 2025-07-01		 4.78 4.00 122.49
On 2025-07-03		 119.77
On 2025-07-07		 -2.22 121.63
20D 126.53
On 2025-06-23		 118.17
On 2025-07-01		 5.15 4.32 126.53
On 2025-06-23		 118.17
On 2025-07-01		 -6.61 122.06
WTD 124.60
On 2025-07-08		 119.77
On 2025-07-07		 2.20 1.80 124.60
On 2025-07-08		 122.35
On 2025-07-10		 -1.81 123.23
MTD 124.60
On 2025-07-08		 118.17
On 2025-07-01		 5.30 4.45 122.49
On 2025-07-03		 119.77
On 2025-07-07		 -2.22 122.43
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

124.42 +1.01 +0.82 277,685