VDE: Vanguard Energy ETF

As of Friday, July 31st, 2026

$ 167.97

+1.69 +1.02%

Open: 165.72
High: 168.36
Low: 164.51
Volume: 382,907
Previous Close on Thursday, July 30th, 2026

$ 166.28

+1.14 +0.69%

Open: 163.72
High: 166.66
Low: 163.59
Volume: 373,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 165.72 168.36 164.51 167.97 382,907 +1.69 +1.02
2026-07-30 163.72 166.66 163.59 166.28 373,747 +1.14 +0.69
2026-07-29 166.20 166.90 164.48 165.14 52,901 +3.12 +1.93
2026-07-28 164.58 165.43 161.32 162.02 484,623 -2.50 -1.52
2026-07-27 164.52 167.06 164.23 164.52 545,052 -3.71 -2.21
2026-07-24 167.97 170.71 167.84 168.23 497,491 +0.06 +0.04
2026-07-23 170.10 170.85 167.77 168.17 55,356 +0.68 +0.41
2026-07-22 167.66 168.31 166.70 167.49 338,587 +1.97 +1.19
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 168.36
On 2026-07-31		 161.32
On 2026-07-28		 -0.26 -0.15 167.06
On 2026-07-27		 161.32
On 2026-07-28		 -3.44 165.19
10D 170.85
On 2026-07-23		 161.32
On 2026-07-28		 5.19 3.19 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 165.88
20D 170.85
On 2026-07-23		 149.88
On 2026-07-06		 17.53 11.65 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 161.73
WTD 168.36
On 2026-07-31		 161.32
On 2026-07-28		 -0.26 -0.15 167.06
On 2026-07-27		 161.32
On 2026-07-28		 -3.44 165.19
MTD 170.85
On 2026-07-23		 148.87
On 2026-07-01		 17.84 11.88 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 160.65
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
VDE

Vanguard Energy ETF

167.97 +1.69 +1.02 382,907