VDE: Vanguard Energy ETF

As of Wednesday, September 30th, 2026

$ 172.16

+0.03 +0.02%

Open: 173.10
High: 173.89
Low: 172.07
Volume: 361,786
Previous Close on Tuesday, September 29th, 2026

$ 172.13

-1.70 -0.98%

Open: 171.31
High: 172.91
Low: 170.76
Volume: 712,325

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-30 173.10 173.89 172.07 172.16 361,786 +0.03 +0.02
2026-09-29 171.31 172.91 170.76 172.13 712,325 -1.70 -0.98
2026-09-28 175.79 175.79 173.25 173.83 720,747 +0.12 +0.07
2026-09-25 173.78 174.58 172.66 173.71 617,154 -1.71 -0.97
2026-09-24 176.40 177.64 175.00 175.42 667,098 +0.67 +0.38
2026-09-23 174.72 176.39 174.01 174.75 699,076 +0.41 +0.24
2026-09-22 173.97 177.01 173.33 174.34 639,467 -1.77 -1.01
2026-09-21 178.36 179.60 176.02 176.11 651,407 -4.20 -2.33
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 177.64
On 2026-09-24		 170.76
On 2026-09-29		 -2.59 -1.48 177.64
On 2026-09-24		 170.76
On 2026-09-29		 -3.87 173.45
10D 181.49
On 2026-09-18		 170.76
On 2026-09-29		 -8.00 -4.44 181.49
On 2026-09-18		 170.76
On 2026-09-29		 -5.91 175.38
20D 186.23
On 2026-09-10		 170.76
On 2026-09-29		 -10.51 -5.75 186.23
On 2026-09-10		 170.76
On 2026-09-29		 -8.31 179.01
WTD 175.79
On 2026-09-28		 170.76
On 2026-09-29		 -1.55 -0.89 175.79
On 2026-09-28		 170.76
On 2026-09-29		 -2.86 172.71
MTD 186.23
On 2026-09-10		 170.76
On 2026-09-29		 -8.01 -4.45 186.23
On 2026-09-10		 170.76
On 2026-09-29		 -8.31 179.18
As of Wednesday, September 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.29 -5.60 -1.76 4,183,231
KO

The Coca-Cola Company

86.08 -0.76 -0.88 15,617,833
PFE

Pfizer Inc.

28.52 -0.20 -0.70 32,093,496
VZ

Verizon Communications Inc.

45.87 -0.11 -0.24 19,447,302
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,906.05 -443.87 -0.86 486,157,088
DJTA

Dow Jones Transportation Average

19,382.09 -268.28 -1.37 64,494,937
SPX

S&P 500 Index

7,651.54 -19.30 -0.25 2,147,483,647
OEX

S&P 100 Index

3,822.99 -2.44 -0.06 0
NDX

NASDAQ 100 Index

30,408.50 +69.17 +0.23 1,220,858,580
NYA

NYSE Composite Index

23,490.80 -218.80 -0.92 0
XAX

NYSE AMEX Composite Index

8,186.64 +29.71 +0.36 0
RUI

RUSSELL 1000 Index

4,155.76 -11.24 -0.27 0
RUT

Russell 2000 Index

2,796.86 -11.06 -0.39 0
RUA

Russell 3000 Index

4,327.40 -11.92 -0.27 0
VIX

CBOE Volatility Index

16.34 +0.30 +1.87 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.80 +0.13 +0.60 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.15 +0.74 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.37 +0.28 +1.55 0
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

172.16 +0.03 +0.02 361,786