VDE: Vanguard Energy ETF

As of Friday, May 17th, 2024

$ 132.74

+1.85 +1.41%

Open: 131.23
High: 132.90
Low: 131.21
Volume: 324,096
Previous Close on Thursday, May 16th, 2024

$ 130.89

-0.41 -0.31%

Open: 131.08
High: 131.96
Low: 130.62
Volume: 307,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 131.23 132.90 131.21 132.74 324,096 +1.85 +1.41
2024-05-16 131.08 131.96 130.62 130.89 307,058 -0.41 -0.31
2024-05-15 130.93 131.49 128.92 131.30 475,165 +0.28 +0.21
2024-05-14 130.46 131.11 129.98 131.02 410,945 +0.45 +0.34
2024-05-13 131.27 131.77 130.13 130.57 906,591 -0.40 -0.31
2024-05-10 132.21 132.60 130.61 130.97 271,014 -0.86 -0.65
2024-05-09 130.24 131.87 130.24 131.83 265,808 +1.79 +1.38
2024-05-08 129.57 130.70 129.32 130.04 261,109 -0.20 -0.15
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 132.90
On 2024-05-17		 128.92
On 2024-05-15		 1.77 1.35 131.77
On 2024-05-13		 128.92
On 2024-05-15		 -2.16 131.30
10D 132.90
On 2024-05-17		 128.92
On 2024-05-15		 3.57 2.76 132.60
On 2024-05-10		 128.92
On 2024-05-15		 -2.77 130.99
20D 134.95
On 2024-04-25		 127.49
On 2024-05-01		 0.49 0.37 134.95
On 2024-04-25		 127.49
On 2024-05-01		 -5.53 131.50
WTD 132.90
On 2024-05-17		 128.92
On 2024-05-15		 1.77 1.35 131.77
On 2024-05-13		 128.92
On 2024-05-15		 -2.16 131.30
MTD 132.90
On 2024-05-17		 127.49
On 2024-05-01		 2.38 1.83 132.60
On 2024-05-10		 128.92
On 2024-05-15		 -2.77 130.49
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BR

Broadridge Financial Solutions Inc.

203.49 -0.54 -0.26 544,856
SMH

VanEck Vectors Semiconductor ETF

230.25 -1.95 -0.84 5,234,951
ASYS

Amtech Systems Inc.

5.31 +0.04 +0.76 7,408
JLL

Jones Lang LaSalle Incorporated

206.20 -1.34 -0.65 179,707
VDE

Vanguard Energy ETF

132.74 +1.85 +1.41 324,096