VDE: Vanguard Energy ETF

As of Friday, January 17th, 2025

$ 132.76

+0.91 +0.69%

Open: 131.96
High: 133.18
Low: 131.58
Volume: 441,933
Previous Close on Thursday, January 16th, 2025

$ 131.85

+0.86 +0.66%

Open: 130.43
High: 132.08
Low: 130.43
Volume: 421,719

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 131.96 133.18 131.58 132.76 441,930 +0.91 +0.69
2025-01-16 130.43 132.08 130.43 131.85 421,719 +0.86 +0.66
2025-01-15 129.95 131.35 129.52 130.99 468,390 +1.83 +1.42
2025-01-14 127.33 129.16 127.23 129.16 470,293 +1.47 +1.15
2025-01-13 125.67 128.25 125.67 127.69 659,653 +2.67 +2.14
2025-01-10 126.19 127.60 124.50 125.02 594,688 +0.47 +0.38
2025-01-08 123.73 124.65 123.45 124.55 382,593 0.00 0.00
2025-01-07 124.17 125.40 123.49 124.55 644,392 +1.15 +0.93
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 133.18
On 2025-01-17		 125.67
On 2025-01-13		 7.74 6.19 128.25
On 2025-01-13		 128.25
On 2025-01-13		 0.00 130.49
10D 133.18
On 2025-01-17		 122.96
On 2025-01-03		 9.98 8.13 125.47
On 2025-01-06		 123.45
On 2025-01-08		 -1.61 127.38
20D 133.18
On 2025-01-17		 116.26
On 2024-12-20		 10.66 8.73 121.54
On 2024-12-18		 116.26
On 2024-12-20		 -4.35 123.30
WTD 133.18
On 2025-01-17		 125.67
On 2025-01-13		 7.74 6.19 128.25
On 2025-01-13		 128.25
On 2025-01-13		 0.00 130.49
MTD 133.18
On 2025-01-17		 121.91
On 2025-01-02		 11.45 9.44 125.47
On 2025-01-06		 123.45
On 2025-01-08		 -1.61 126.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

132.76 +0.91 +0.69 441,933