VDE

Energy ETF Vanguard

$82.53 0.18 (0.22%)
14:37 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.52B
EPS:       -
Volume:       200,275
Day's Range:       81.86 - 83.07
52wk Range:       71.70 - 108.55
Previous Close:       93.21
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/07 93.14 93.37 92.19 71,900 93.21 0.32   0.34%
04/30/07 94.35 94.68 92.89 45,700 92.89 -1.21   -1.29%
04/27/07 93.60 94.61 93.41 35,200 94.10 -0.09   -0.10%
04/26/07 93.85 94.38 93.26 29,100 94.19 0.24   0.26%
04/25/07 93.19 94.49 92.65 30,700 93.95 1.79   1.94%
04/24/07 92.62 92.62 91.80 40,200 92.16 -0.28   -0.30%
04/23/07 92.23 93.22 92.23 51,300 92.44 0.09   0.10%
04/20/07 91.96 92.43 91.50 22,400 92.35 1.55   1.71%
04/19/07 91.10 91.13 90.59 30,900 90.80 -1.03   -1.12%
04/18/07 91.90 91.96 91.43 22,600 91.83 -0.68   -0.74%
04/17/07 93.35 93.38 92.16 33,500 92.51 -0.45   -0.48%
04/16/07 92.40 93.02 91.88 32,000 92.96 0.57   0.62%
04/13/07 92.36 92.50 91.85 31,600 92.39 0.15   0.16%
04/12/07 91.51 92.24 90.88 26,800 92.24 1.33   1.46%
04/11/07 91.38 91.75 90.63 57,900 90.91 -0.53   -0.58%
04/10/07 90.30 91.45 90.30 31,700 91.44 1.39   1.54%
04/09/07 90.35 91.04 89.90 37,600 90.05 -0.07   -0.08%
04/05/07 89.70 90.30 89.70 30,400 90.12 0.38   0.42%
04/04/07 88.60 89.81 88.60 32,800 89.74 0.49   0.55%
04/03/07 88.85 89.50 88.36 34,600 89.25 0.19   0.21%
04/02/07 88.41 89.21 88.14 19,400 89.06 0.90   1.02%
03/30/07 89.05 89.07 87.82 35,200 88.16 -0.95   -1.07%
03/29/07 88.75 89.26 88.33 29,400 89.11 0.78   0.88%
03/28/07 88.76 88.95 88.03 49,300 88.33 -0.19   -0.21%
03/27/07 88.21 88.57 87.95 22,300 88.52 0.06   0.07%
03/26/07 88.65 88.65 87.44 37,300 88.46 0.58   0.66%
03/23/07 87.85 88.12 87.48 23,600 87.88 0.56   0.64%
03/22/07 86.83 87.70 86.63 26,400 87.32 1.51   1.76%
03/21/07 84.73 86.28 84.73 39,700 85.81 1.51   1.79%
03/20/07 84.00 84.46 83.47 24,200 84.30 0.46   0.55%
03/19/07 83.59 84.00 83.14 23,900 83.84 1.50   1.82%
03/16/07 83.28 83.44 82.05 53,900 82.34 -0.69   -0.83%
03/15/07 83.21 83.53 82.83 32,900 83.03 -0.18   -0.22%
03/14/07 82.61 83.29 81.62 56,200 83.21 1.11   1.35%
03/13/07 83.15 84.11 82.10 24,300 82.10 -1.05   -1.26%
03/12/07 83.13 83.50 82.89 20,500 83.15 -0.35   -0.42%
03/09/07 84.12 84.24 83.15 39,300 83.50 -0.10   -0.12%
03/08/07 83.85 84.03 83.21 21,700 83.60 0.35   0.42%
03/07/07 82.22 84.44 82.14 32,300 83.25 1.22   1.49%
03/06/07 81.50 82.14 81.18 50,000 82.03 1.61   2.00%
03/05/07 80.43 81.63 80.27 27,300 80.42 -1.00   -1.23%
03/02/07 82.44 82.46 81.08 27,000 81.42 -1.44   -1.74%
03/01/07 81.79 83.50 80.76 67,888 82.86 -0.05   -0.06%
02/28/07 83.41 83.89 82.63 73,400 82.91 0.01   0.01%
02/27/07 84.82 85.35 82.30 103,800 82.90 -3.29   -3.82%
02/26/07 86.24 86.34 85.75 24,564 86.19 0.69   0.81%
02/23/07 85.66 85.96 85.35 38,900 85.50 0.15   0.18%
02/22/07 84.51 85.40 84.22 34,900 85.35 1.05   1.25%
02/21/07 83.48 84.41 82.95 31,200 84.30 0.70   0.84%
02/20/07 83.09 83.63 83.09 35,200 83.60 -0.54   -0.64%
02/16/07 84.34 84.34 83.90 19,300 84.14 -0.02   -0.02%
02/15/07 84.27 84.44 83.70 28,000 84.16 -0.91   -1.07%
02/14/07 84.99 85.57 84.43 63,184 85.07 0.28   0.33%
02/13/07 84.17 84.79 84.06 37,799 84.79 1.15   1.37%
02/12/07 84.46 84.46 83.28 43,600 83.64 -1.09   -1.29%
02/09/07 85.28 85.45 84.44 40,200 84.73 -0.55   -0.64%
02/08/07 84.26 85.28 83.80 42,800 85.28 1.01   1.20%
02/07/07 84.99 85.36 83.88 53,300 84.27 -0.49   -0.58%
02/06/07 85.44 85.44 84.26 37,500 84.76 -0.10   -0.12%
02/05/07 85.52 85.67 84.80 21,700 84.86 -0.33   -0.39%

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!