VDE: Vanguard Energy ETF

As of Friday, September 12th, 2025

$ 124.70

-0.76 -0.61%

Open: 125.87
High: 126.50
Low: 124.68
Volume: 464,784
Previous Close on Thursday, September 11th, 2025

$ 125.46

-0.02 -0.02%

Open: 124.59
High: 125.67
Low: 124.08
Volume: 471,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 125.87 126.50 124.68 124.70 464,784 -0.76 -0.61
2025-09-11 124.59 125.67 124.08 125.46 471,111 -0.02 -0.02
2025-09-10 123.59 125.51 123.44 125.48 436,911 +2.16 +1.75
2025-09-09 123.35 125.07 123.25 123.32 698,091 +0.61 +0.50
2025-09-08 123.47 123.98 121.68 122.71 439,938 -0.31 -0.25
2025-09-05 124.35 124.83 122.45 123.02 660,349 -2.34 -1.87
2025-09-04 124.49 125.84 124.00 125.36 265,699 +0.88 +0.71
2025-09-03 126.34 127.31 124.09 124.48 410,009 -2.69 -2.12
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 126.50
On 2025-09-12		 121.68
On 2025-09-08		 1.68 1.37 123.98
On 2025-09-08		 123.98
On 2025-09-08		 0.00 124.33
10D 127.31
On 2025-09-03		 121.68
On 2025-09-08		 -1.61 -1.27 127.31
On 2025-09-03		 121.68
On 2025-09-08		 -4.42 124.86
20D 127.31
On 2025-09-03		 118.62
On 2025-08-19		 4.47 3.72 127.31
On 2025-09-03		 121.68
On 2025-09-08		 -4.42 123.63
WTD 126.50
On 2025-09-12		 121.68
On 2025-09-08		 1.68 1.37 123.98
On 2025-09-08		 123.98
On 2025-09-08		 0.00 124.33
MTD 127.31
On 2025-09-03		 121.68
On 2025-09-08		 -2.19 -1.73 127.31
On 2025-09-03		 121.68
On 2025-09-08		 -4.42 124.63
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
XOI

NYSE Arca Oil Index

1,875.21 -17.80 -0.94
PRF

Invesco FTSE RAFI US 1000 ETF

44.85 -0.19 -0.41 183,962
IVW

iShares S&P 500 Growth ETF

119.00 +0.13 +0.11 924,656
PGX

Invesco Preferred ETF

11.83 +0.01 +0.08 4,269,409
VDE

Vanguard Energy ETF

124.70 -0.76 -0.61 464,784