VDE: Vanguard Energy ETF

As of Thursday, September 10th, 2026

$ 182.95

-0.89 -0.48%

Open: 186.23
High: 186.23
Low: 181.34
Volume: 659,992
Previous Close on Wednesday, September 9th, 2026

$ 183.84

+1.60 +0.88%

Open: 184.49
High: 185.38
Low: 183.04
Volume: 34,017

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-10 186.23 186.23 181.34 182.95 659,992 -0.89 -0.48
2026-09-09 184.49 185.38 183.04 183.84 34,017 +1.60 +0.88
2026-09-08 182.42 183.82 181.08 182.24 750,258 +1.66 +0.92
2026-09-04 180.80 181.34 178.93 180.58 428,116 -1.58 -0.87
2026-09-03 183.84 184.71 182.10 182.16 522,464 -1.45 -0.79
2026-09-02 181.46 184.36 181.28 183.61 576,515 +0.94 +0.51
2026-09-01 182.64 182.80 180.54 182.67 592,593 +2.50 +1.39
2026-08-31 179.75 181.42 177.99 180.17 375,097 +3.61 +2.04
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 186.23
On 2026-09-10		 178.93
On 2026-09-04		 -0.66 -0.36 184.71
On 2026-09-03		 178.93
On 2026-09-04		 -3.13 182.35
10D 186.23
On 2026-09-10		 173.57
On 2026-08-27		 7.01 3.98 184.71
On 2026-09-03		 178.93
On 2026-09-04		 -3.13 181.05
20D 186.23
On 2026-09-10		 170.16
On 2026-08-13		 10.66 6.19 182.15
On 2026-08-20		 173.00
On 2026-08-26		 -5.02 179.03
WTD 186.23
On 2026-09-10		 181.08
On 2026-09-08		 2.37 1.31 183.82
On 2026-09-08		 183.82
On 2026-09-08		 0.00 183.01
MTD 186.23
On 2026-09-10		 178.93
On 2026-09-04		 2.78 1.54 184.71
On 2026-09-03		 178.93
On 2026-09-04		 -3.13 182.58
As of Thursday, September 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.15 -1.27 -0.39 3,461,311
KO

The Coca-Cola Company

87.83 +0.28 +0.32 11,808,941
PFE

Pfizer Inc.

27.65 -0.13 -0.47 27,638,233
VZ

Verizon Communications Inc.

49.97 +0.23 +0.46 18,346,511
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,064.10 -316.56 -0.60 401,279,317
DJTA

Dow Jones Transportation Average

20,562.67 -11.21 -0.05 75,647,310
SPX

S&P 500 Index

7,591.70 -44.66 -0.58
OEX

S&P 100 Index

3,772.39 -16.82 -0.44
NDX

NASDAQ 100 Index

29,103.51 -318.04 -1.08
NYA

NYSE Composite Index

24,140.64 -170.50 -0.70
XAX

NYSE AMEX Composite Index

8,664.56 -118.92 -1.35
RUI

RUSSELL 1000 Index

4,131.38 -25.88 -0.62
RUT

Russell 2000 Index

2,890.95 -30.29 -1.04
RUA

Russell 3000 Index

4,308.75 -27.73 -0.64
VIX

CBOE Volatility Index

17.84 +1.38 +8.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 +0.26 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.17 +0.54 +2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.73 +0.86 +4.56
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

182.95 -0.89 -0.48 659,992