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:       84.22
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/06 83.63 85.08 83.63 33,200 84.22 1.39   1.68%
04/28/06 82.80 83.66 82.70 54,800 82.83 0.91   1.11%
04/27/06 82.00 83.25 80.61 116,700 81.92 -0.98   -1.18%
04/26/06 84.38 85.30 82.85 43,900 82.90 -1.10   -1.31%
04/25/06 85.94 86.14 83.11 45,000 84.00 -1.10   -1.29%
04/24/06 85.50 85.60 84.71 72,700 85.10 -1.10   -1.28%
04/21/06 85.19 86.34 84.64 30,000 86.20 1.78   2.11%
04/20/06 85.14 85.14 83.08 38,700 84.42 -0.94   -1.10%
04/19/06 83.68 85.36 83.32 56,500 85.36 1.52   1.81%
04/18/06 82.59 83.89 82.59 58,400 83.84 2.31   2.83%
04/17/06 81.20 81.67 80.98 28,200 81.53 1.25   1.56%
04/13/06 80.04 80.33 78.95 25,900 80.28 0.24   0.30%
04/12/06 80.84 80.98 79.75 28,100 80.04 -0.56   -0.69%
04/11/06 82.20 82.23 80.29 38,000 80.60 -0.58   -0.71%
04/10/06 81.20 81.45 80.77 65,600 81.18 1.20   1.50%
04/07/06 81.14 81.14 79.78 25,400 79.98 -1.19   -1.47%
04/06/06 81.50 81.77 80.70 46,200 81.17 0.18   0.22%
04/05/06 80.00 81.09 79.67 29,100 80.99 0.98   1.22%
04/04/06 79.22 80.05 78.37 25,900 80.01 0.93   1.18%
04/03/06 79.45 80.39 78.95 24,100 79.08 0.49   0.62%
03/31/06 78.84 78.84 78.13 88,800 78.59 -0.86   -1.08%
03/30/06 79.60 80.12 79.15 34,700 79.45 -0.01   -0.01%
03/29/06 78.63 79.47 78.52 20,300 79.46 0.96   1.22%
03/28/06 78.61 79.21 78.23 35,100 78.50 0.73   0.94%
03/27/06 77.10 78.00 76.78 32,700 77.77 0.29   0.37%
03/24/06 77.35 77.90 76.95 24,000 77.48 0.63   0.82%
03/23/06 76.60 76.98 76.30 25,300 76.85 1.11   1.47%
03/22/06 75.38 76.60 75.29 19,100 75.74 0.53   0.70%
03/21/06 74.97 76.13 74.83 43,800 75.21 -0.34   -0.45%
03/20/06 76.58 77.16 75.30 65,600 75.55 -1.26   -1.64%
03/17/06 77.65 77.66 76.81 38,000 76.81 -0.69   -0.89%
03/16/06 76.56 77.90 76.20 26,800 77.50 0.92   1.20%
03/15/06 75.63 76.58 75.63 32,000 76.58 0.45   0.59%
03/14/06 74.86 76.22 74.44 18,700 76.13 1.45   1.94%
03/13/06 74.11 74.90 74.10 28,300 74.68 1.19   1.62%
03/10/06 72.60 73.91 72.60 19,100 73.49 0.22   0.30%
03/09/06 74.70 74.70 73.17 39,700 73.27 -0.66   -0.89%
03/08/06 73.27 74.47 72.56 245,200 73.93 0.11   0.15%
03/07/06 74.50 74.50 73.45 28,300 73.82 -1.42   -1.89%
03/06/06 77.10 77.10 75.19 28,300 75.24 -2.11   -2.73%
03/03/06 77.39 78.11 77.33 30,400 77.35 0.17   0.22%
03/02/06 76.80 77.58 76.35 35,700 77.18 0.78   1.02%
03/01/06 75.70 76.40 75.48 14,200 76.40 1.35   1.80%
02/28/06 75.65 75.25 74.50 25,200 75.05 -0.60   -0.79%
02/27/06 76.37 76.55 75.58 32,800 75.65 -1.19   -1.55%
02/24/06 77.00 77.49 76.81 27,800 76.84 0.80   1.05%
02/23/06 76.04 76.83 75.42 30,200 76.04 -0.19   -0.25%
02/22/06 76.90 76.90 75.80 37,000 76.23 -1.25   -1.61%
02/21/06 77.83 77.92 76.84 64,300 77.48 1.78   2.35%
02/17/06 76.10 76.20 75.50 52,100 75.70 0.30   0.40%
02/16/06 74.51 75.43 74.45 55,000 75.40 1.80   2.45%
02/15/06 74.21 74.99 73.15 43,500 73.60 -0.61   -0.82%
02/14/06 73.70 74.91 73.41 67,900 74.21 -0.74   -0.99%
02/13/06 75.30 76.13 74.53 40,600 74.95 -0.50   -0.66%
02/10/06 75.75 76.30 74.00 90,700 75.45 -0.38   -0.50%
02/09/06 78.15 78.65 75.52 57,600 75.83 -1.68   -2.17%
02/08/06 77.32 77.72 76.02 135,900 77.51 -0.05   -0.06%
02/07/06 79.25 79.30 77.26 147,700 77.56 -3.19   -3.95%
02/06/06 80.91 81.27 80.27 44,000 80.75 1.29   1.62%
02/03/06 79.90 80.26 78.92 49,000 79.46 -0.66   -0.82%

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!