VDE

Energy ETF Vanguard

$82.49 0.14 (0.17%)
19:59 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.52B
EPS:       -
Volume:       247,600
Day's Range:       81.86 - 83.07
52wk Range:       71.70 - 108.55
Previous Close:       57.78
Historical Data for VDE
Date Open High Low Volume Close Change %
04/29/05 58.12 58.12 57.17 36,000 57.78 0.61   1.07%
04/28/05 57.92 58.00 57.17 34,000 57.17 -1.45   -2.47%
04/27/05 60.04 60.04 58.50 72,100 58.62 -1.50   -2.50%
04/26/05 60.88 61.07 60.00 56,100 60.12 -0.79   -1.30%
04/25/05 61.09 61.44 60.78 24,700 60.91 0.84   1.40%
04/22/05 59.67 60.82 59.27 26,800 60.07 0.20   0.33%
04/21/05 58.33 59.87 58.33 26,500 59.87 1.63   2.80%
04/20/05 59.15 59.80 58.22 68,200 58.24 -0.97   -1.64%
04/19/05 58.52 59.44 58.52 22,300 59.21 1.41   2.44%
04/18/05 56.26 57.91 56.25 76,400 57.80 1.01   1.78%
04/15/05 58.65 58.84 56.76 108,900 56.79 -2.33   -3.94%
04/14/05 59.90 60.00 58.87 61,200 59.12 -0.30   -0.50%
04/13/05 60.44 61.00 59.28 90,900 59.42 -1.51   -2.48%
04/12/05 61.58 61.58 60.51 17,400 60.93 -0.90   -1.46%
04/11/05 61.52 61.92 60.84 34,700 61.83 0.28   0.45%
04/08/05 62.41 62.60 61.55 38,700 61.55 -1.02   -1.63%
04/07/05 63.35 63.40 62.00 41,000 62.57 -0.29   -0.46%
04/06/05 61.79 63.03 61.58 39,200 62.86 1.11   1.80%
04/05/05 62.60 62.73 61.54 36,600 61.75 -0.86   -1.37%
04/04/05 63.27 63.63 62.04 68,200 62.61 -0.46   -0.73%
04/01/05 62.41 63.09 62.13 85,800 63.07 1.47   2.39%
03/31/05 61.30 61.70 61.21 79,400 61.60 1.26   2.09%
03/30/05 60.00 60.34 58.68 38,200 60.34 0.80   1.34%
03/29/05 60.66 61.24 59.54 42,900 59.54 -1.07   -1.77%
03/28/05 60.62 60.78 60.08 42,600 60.61 0.03   0.05%
03/24/05 61.43 61.43 60.00 224,200 60.58 -0.05   -0.08%
03/23/05 61.14 61.14 60.13 69,900 60.63 -1.27   -2.05%
03/22/05 62.72 63.53 61.85 63,400 61.90 -0.70   -1.12%
03/21/05 63.20 63.20 62.04 60,200 62.60 -0.45   -0.71%
03/18/05 62.52 63.05 62.41 50,100 63.05 0.78   1.25%
03/17/05 62.29 62.39 61.70 48,300 62.27 0.91   1.48%
03/16/05 61.07 62.04 60.50 55,600 61.36 0.26   0.43%
03/15/05 62.25 62.49 61.10 53,400 61.10 -0.86   -1.39%
03/14/05 61.74 62.07 60.63 52,000 61.96 0.42   0.68%
03/11/05 60.96 62.15 60.96 58,000 61.54 0.53   0.87%
03/10/05 61.58 61.58 60.45 82,900 61.01 -1.37   -2.20%
03/09/05 64.54 64.87 62.38 105,200 62.38 -1.65   -2.58%
03/08/05 64.36 64.65 64.00 59,100 64.03 -0.22   -0.34%
03/07/05 64.60 64.60 63.58 71,600 64.25 -0.47   -0.73%
03/04/05 63.86 64.80 63.58 30,700 64.72 0.88   1.38%
03/03/05 63.47 63.95 63.03 52,300 63.84 0.89   1.41%
03/02/05 62.04 63.00 62.02 22,500 62.95 0.86   1.39%
03/01/05 63.40 63.45 62.00 47,900 62.09 -1.28   -2.02%
02/28/05 64.44 64.60 62.04 120,700 63.37 -0.41   -0.64%
02/25/05 62.50 63.96 62.50 66,400 63.78 1.62   2.61%
02/24/05 61.49 62.25 61.05 45,600 62.16 1.08   1.77%
02/23/05 60.45 61.11 60.32 36,400 61.08 0.76   1.26%
02/22/05 61.03 61.67 60.31 148,400 60.32 -0.46   -0.76%
02/18/05 59.62 60.95 59.62 57,500 60.78 1.27   2.13%
02/17/05 60.38 60.61 59.35 73,700 59.51 -0.74   -1.23%
02/16/05 58.86 60.28 58.80 30,800 60.25 1.61   2.75%
02/15/05 58.70 58.84 58.33 25,200 58.64 -0.02   -0.03%
02/14/05 58.65 58.77 58.50 46,900 58.66 0.09   0.15%
02/11/05 57.99 58.74 57.70 37,300 58.57 0.67   1.16%
02/10/05 56.69 58.02 56.69 18,600 57.90 1.46   2.59%
02/09/05 56.60 57.00 56.16 23,000 56.44 -0.24   -0.42%
02/08/05 56.05 56.68 55.95 69,800 56.68 0.56   1.00%
02/07/05 56.70 56.80 55.79 23,900 56.12 -0.48   -0.85%
02/04/05 56.37 56.60 56.25 30,000 56.60 0.31   0.55%
02/03/05 56.09 56.29 55.60 15,400 56.29 0.20   0.36%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!