VDE: Vanguard Energy ETF

As of Wednesday, July 29th, 2026

$ 165.14

+3.12 +1.93%

Open: 166.20
High: 166.90
Low: 164.48
Volume: 529,011
Previous Close on Tuesday, July 28th, 2026

$ 162.02

-2.50 -1.52%

Open: 164.58
High: 165.43
Low: 161.32
Volume: 484,623

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-21 164.16 165.52 163.31 165.52 317,377 +2.04 +1.25
2026-07-20 162.18 164.72 161.98 163.48 414,874 +0.70 +0.43
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 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -2.35 -1.40 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 165.62
10D 170.85
On 2026-07-23		 159.77
On 2026-07-16		 5.72 3.59 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 164.81
20D 170.85
On 2026-07-23		 148.87
On 2026-07-01		 15.01 10.00 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 160.00
WTD 167.06
On 2026-07-27		 161.32
On 2026-07-28		 -3.09 -1.84 167.06
On 2026-07-27		 161.32
On 2026-07-28		 -3.44 163.89
MTD 170.85
On 2026-07-23		 148.87
On 2026-07-01		 15.01 10.00 170.85
On 2026-07-23		 161.32
On 2026-07-28		 -5.58 160.00
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.50 -0.09 -0.38 6,863,274
SQQQ

ProShares UltraPro Short QQQ

49.44 +2.93 +6.30 63,015,831
PGF

Invesco Financial Preferred ETF

13.54 -0.04 -0.29 169,113
MCHI

iShares MSCI China ETF

55.07 +0.66 +1.21 2,403,200
VDE

Vanguard Energy ETF

165.14 +3.12 +1.93 529,011