VDE: Vanguard Energy ETF

As of Friday, July 26th, 2024

$ 129.20

+0.55 +0.43%

Open: 128.64
High: 129.75
Low: 128.08
Volume: 255,487
Previous Close on Thursday, July 25th, 2024

$ 128.65

+1.83 +1.44%

Open: 126.63
High: 129.26
Low: 126.29
Volume: 328,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 128.64 129.75 128.08 129.20 255,487 +0.55 +0.43
2024-07-25 126.63 129.26 126.29 128.65 328,384 +1.83 +1.44
2024-07-24 127.41 128.11 126.12 126.82 574,958 -0.22 -0.17
2024-07-23 128.56 128.62 126.77 127.04 239,211 -1.91 -1.48
2024-07-22 129.11 129.63 128.17 128.95 318,694 -0.66 -0.51
2024-07-19 130.78 131.54 129.35 129.61 195,366 -1.45 -1.11
2024-07-18 130.94 132.51 130.38 131.06 299,636 +0.11 +0.08
2024-07-17 130.41 132.01 130.07 130.95 240,701 +1.01 +0.78
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 129.75
On 2024-07-26		 126.12
On 2024-07-24		 -0.41 -0.32 129.63
On 2024-07-22		 126.12
On 2024-07-24		 -2.71 128.13
10D 132.51
On 2024-07-18		 126.12
On 2024-07-24		 1.88 1.48 132.51
On 2024-07-18		 126.12
On 2024-07-24		 -4.82 129.16
20D 132.51
On 2024-07-18		 124.08
On 2024-07-10		 1.12 0.87 132.51
On 2024-07-18		 126.12
On 2024-07-24		 -4.82 127.93
WTD 129.75
On 2024-07-26		 126.12
On 2024-07-24		 -0.41 -0.32 129.63
On 2024-07-22		 126.12
On 2024-07-24		 -2.71 128.13
MTD 132.51
On 2024-07-18		 124.08
On 2024-07-10		 1.63 1.28 132.51
On 2024-07-18		 126.12
On 2024-07-24		 -4.82 127.95
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

129.20 +0.55 +0.43 255,487