VDE: Vanguard Energy ETF

As of Thursday, April 25th, 2024

$ 134.56

+0.66 +0.49%

Open: 133.76
High: 134.95
Low: 132.70
Volume: 366,007
Previous Close on Wednesday, April 24th, 2024

$ 133.90

+0.19 +0.14%

Open: 133.11
High: 134.05
Low: 132.53
Volume: 641,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 133.76 134.95 132.70 134.56 366,007 +0.66 +0.49
2024-04-24 133.11 134.05 132.53 133.90 641,440 +0.19 +0.14
2024-04-23 132.42 133.83 131.79 133.71 650,400 +0.51 +0.38
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
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 134.95
On 2024-04-25		 130.54
On 2024-04-22		 3.88 2.97 133.96
On 2024-04-22		 131.79
On 2024-04-23		 -1.62 133.52
10D 137.92
On 2024-04-12		 130.21
On 2024-04-17		 -1.40 -1.03 137.92
On 2024-04-12		 130.21
On 2024-04-17		 -5.59 132.75
20D 137.92
On 2024-04-12		 130.21
On 2024-04-17		 4.28 3.29 137.92
On 2024-04-12		 130.21
On 2024-04-17		 -5.59 133.87
WTD 134.95
On 2024-04-25		 130.54
On 2024-04-22		 2.31 1.75 133.96
On 2024-04-22		 131.79
On 2024-04-23		 -1.62 133.84
MTD 137.92
On 2024-04-12		 130.21
On 2024-04-17		 2.86 2.17 137.92
On 2024-04-12		 130.21
On 2024-04-17		 -5.59 133.98
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

134.56 +0.66 +0.49 366,007