VDE: Vanguard Energy ETF

As of Friday, December 12th, 2025

$ 128.30

-1.42 -1.09%

Open: 129.91
High: 130.34
Low: 128.03
Volume: 48,926
Previous Close on Thursday, December 11th, 2025

$ 129.72

-0.54 -0.41%

Open: 129.47
High: 130.39
Low: 129.28
Volume: 556,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 129.91 130.34 128.03 128.30 48,926 -1.42 -1.09
2025-12-11 129.47 130.39 129.28 129.72 556,285 -0.54 -0.41
2025-12-10 129.48 130.51 128.74 130.26 88,695 +1.10 +0.85
2025-12-09 128.62 130.21 128.42 129.16 592,959 +0.81 +0.63
2025-12-08 128.95 129.82 127.99 128.35 958,499 -1.44 -1.11
2025-12-05 130.28 131.85 129.79 129.79 587,191 -0.62 -0.48
2025-12-04 129.59 130.60 129.39 130.41 269,141 +0.56 +0.43
2025-12-03 128.00 130.01 128.00 129.85 375,509 +2.64 +2.08
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 130.51
On 2025-12-10		 127.99
On 2025-12-08		 -1.49 -1.15 130.51
On 2025-12-10		 128.03
On 2025-12-12		 -1.90 129.16
10D 131.85
On 2025-12-05		 126.60
On 2025-12-02		 0.63 0.49 131.85
On 2025-12-05		 127.99
On 2025-12-08		 -2.93 129.18
20D 131.85
On 2025-12-05		 123.57
On 2025-11-24		 1.02 0.80 129.66
On 2025-11-14		 123.57
On 2025-11-24		 -4.70 127.91
WTD 130.51
On 2025-12-10		 127.99
On 2025-12-08		 -1.49 -1.15 130.51
On 2025-12-10		 128.03
On 2025-12-12		 -1.90 129.16
MTD 131.85
On 2025-12-05		 126.60
On 2025-12-02		 0.63 0.49 131.85
On 2025-12-05		 127.99
On 2025-12-08		 -2.93 129.18
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

128.30 -1.42 -1.09 48,926