VDE: Vanguard Energy ETF

As of Friday, May 15th, 2026

$ 168.38

+3.58 +2.17%

Open: 166.43
High: 168.45
Low: 165.87
Volume: 499,447
Previous Close on Thursday, May 14th, 2026

$ 164.80

+1.19 +0.73%

Open: 163.41
High: 165.11
Low: 163.23
Volume: 325,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 166.43 168.45 165.87 168.38 499,447 +3.58 +2.17
2026-05-14 163.41 165.11 163.23 164.80 325,882 +1.19 +0.73
2026-05-13 163.49 163.77 161.85 163.61 337,928 -0.06 -0.04
2026-05-12 163.91 164.30 162.42 163.67 602,413 +1.21 +0.74
2026-05-11 159.71 162.66 159.71 162.46 483,785 +4.08 +2.58
2026-05-08 159.02 159.88 157.94 158.38 477,877 -0.93 -0.58
2026-05-07 159.35 159.82 156.97 159.31 1,049,282 -3.12 -1.92
2026-05-06 163.31 164.74 161.46 162.43 977,186 -6.80 -4.02
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 168.45
On 2026-05-15		 159.71
On 2026-05-11		 10.00 6.31 164.30
On 2026-05-12		 161.85
On 2026-05-13		 -1.49 164.58
10D 170.04
On 2026-05-05		 156.97
On 2026-05-07		 0.86 0.51 170.04
On 2026-05-05		 156.97
On 2026-05-07		 -7.69 164.15
20D 170.08
On 2026-04-30		 155.51
On 2026-04-20		 12.31 7.89 170.08
On 2026-04-30		 156.97
On 2026-05-07		 -7.71 163.64
WTD 168.45
On 2026-05-15		 159.71
On 2026-05-11		 10.00 6.31 164.30
On 2026-05-12		 161.85
On 2026-05-13		 -1.49 164.58
MTD 170.04
On 2026-05-05		 156.97
On 2026-05-07		 -1.20 -0.71 170.04
On 2026-05-05		 156.97
On 2026-05-07		 -7.69 164.46
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

168.38 +3.58 +2.17 499,447