MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VDE — Vanguard Energy ETF
NYSE ArcaVanguard Energy ETF
$182.60
+5.04(+2.84%)
- O
- 180.01
- H
- 183.20
- L
- 180.01
- V
- 1.02M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$182.60
Period Return+58.18%
Period High$186.23
Period Low$110.67
Avg Daily Volume664.2K
Total Trading Days365
VDE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $180.01 | $183.20 | $180.01 | $182.60 | +$5.04 | +2.84% | 1,022,983 | $182.12 | $180.01 $183.20 |
| Oct 7, 2026 | $179.43 | $180.58 | $176.68 | $177.56 | $-1.10 | -0.62% | 420,820 | $177.94 | $176.68 $180.58 |
| Oct 6, 2026 | $177.20 | $179.45 | $176.45 | $178.66 | +$0.78 | +0.44% | 353,064 | $178.55 | $176.45 $179.45 |
| Oct 5, 2026 | $175.73 | $178.87 | $174.02 | $177.88 | +$1.95 | +1.11% | 464,929 | $177.53 | $174.02 $178.87 |
| Oct 2, 2026 | $173.32 | $176.27 | $173.32 | $175.93 | +$0.35 | +0.20% | 717,721 | $175.30 | $173.32 $176.27 |
| Oct 1, 2026 | $171.54 | $175.72 | $171.18 | $175.58 | +$3.42 | +1.99% | 766,309 | $174.46 | $171.18 $175.72 |
| Sep 30, 2026 | $173.10 | $173.89 | $172.07 | $172.16 | +$0.03 | +0.02% | 361,994 | $173.20 | $172.07 $173.89 |
| Sep 29, 2026 | $171.31 | $172.91 | $170.76 | $172.13 | $-1.70 | -0.98% | 712,865 | $172.16 | $170.76 $172.91 |
| Sep 28, 2026 | $175.79 | $175.79 | $173.25 | $173.83 | +$0.12 | +0.07% | 721,057 | $174.28 | $173.25 $175.79 |
| Sep 25, 2026 | $173.78 | $174.58 | $172.66 | $173.71 | $-1.71 | -0.97% | 617,388 | $173.52 | $172.66 $174.58 |
| Sep 24, 2026 | $176.40 | $177.64 | $175.00 | $175.42 | +$0.67 | +0.38% | 667,199 | $176.14 | $175.00 $177.64 |
| Sep 23, 2026 | $174.72 | $176.39 | $174.01 | $174.75 | +$0.41 | +0.24% | 699,655 | $175.11 | $174.01 $176.39 |
| Sep 22, 2026 | $173.97 | $177.01 | $173.33 | $174.34 | $-1.77 | -1.01% | 640,290 | $175.33 | $173.33 $177.01 |
| Sep 21, 2026 | $178.36 | $179.60 | $176.02 | $176.11 | $-4.20 | -2.33% | 652,210 | $177.04 | $176.02 $179.60 |
| Sep 18, 2026 | $180.71 | $181.49 | $179.94 | $180.31 | $-0.70 | -0.39% | 421,132 | $180.57 | $179.94 $181.49 |
| Sep 17, 2026 | $178.97 | $181.23 | $178.60 | $181.01 | +$0.85 | +0.47% | 372,728 | $180.26 | $178.60 $181.23 |
| Sep 16, 2026 | $183.38 | $183.71 | $179.05 | $180.16 | $-5.45 | -2.94% | 666,020 | $181.21 | $179.05 $183.71 |
| Sep 15, 2026 | $182.46 | $186.01 | $182.38 | $185.61 | +$4.04 | +2.23% | 662,855 | $184.76 | $182.38 $186.01 |
| Sep 14, 2026 | $185.77 | $185.77 | $180.70 | $181.57 | $-2.04 | -1.11% | 935,445 | $182.30 | $180.70 $185.77 |
| Sep 11, 2026 | $182.50 | $185.05 | $182.39 | $183.61 | +$0.66 | +0.36% | 421,215 | $183.40 | $182.39 $185.05 |
| Sep 10, 2026 | $186.23 | $186.23 | $181.34 | $182.95 | $-0.89 | -0.48% | 661,739 | $183.37 | $181.34 $186.23 |
| Sep 9, 2026 | $184.49 | $185.38 | $183.04 | $183.84 | +$1.60 | +0.88% | 340,656 | $184.00 | $183.04 $185.38 |
| Sep 8, 2026 | $182.42 | $183.82 | $181.08 | $182.24 | +$1.66 | +0.92% | 750,563 | $182.45 | $181.08 $183.82 |
| Sep 4, 2026 | $180.80 | $181.34 | $178.93 | $180.58 | $-1.58 | -0.87% | 428,955 | $180.46 | $178.93 $181.34 |
| Sep 3, 2026 | $183.84 | $184.71 | $182.10 | $182.16 | $-1.45 | -0.79% | 524,405 | $183.41 | $182.10 $184.71 |
| Sep 2, 2026 | $181.46 | $184.36 | $181.28 | $183.61 | +$0.94 | +0.51% | 578,286 | $183.03 | $181.28 $184.36 |
| Sep 1, 2026 | $182.64 | $182.80 | $180.54 | $182.67 | +$2.50 | +1.39% | 592,707 | $181.88 | $180.54 $182.80 |
| Aug 31, 2026 | $179.75 | $181.42 | $177.99 | $180.17 | +$3.61 | +2.04% | 375,697 | $179.46 | $177.99 $181.42 |
| Aug 28, 2026 | $175.97 | $176.84 | $175.30 | $176.56 | +$0.82 | +0.47% | 256,035 | $176.14 | $175.30 $176.84 |
| Aug 27, 2026 | $175.48 | $176.92 | $173.57 | $175.74 | $-0.20 | -0.11% | 283,421 | $175.22 | $173.57 $176.92 |