VDE

Energy ETF Vanguard

$82.35 2.86 (3.36%)
20:00 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.51B
EPS:       -
Volume:       455,400
Day's Range:       81.81 - 84.11
52wk Range:       71.70 - 108.55
Previous Close:       116.17
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/08 117.77 117.77 113.83 78,283 116.17 -2.63   -2.21%
04/30/08 118.00 119.71 117.67 278,239 118.80 1.11   0.94%
04/29/08 119.38 119.57 117.69 57,214 117.69 -2.29   -1.91%
04/28/08 120.70 121.15 119.74 34,902 119.98 -0.22   -0.18%
04/25/08 119.83 120.26 118.67 38,069 120.20 1.63   1.37%
04/24/08 120.37 120.37 117.49 64,397 118.57 -2.51   -2.07%
04/23/08 122.61 122.61 120.37 38,379 121.08 -1.08   -0.88%
04/22/08 122.05 123.15 121.69 32,891 122.16 -0.13   -0.11%
04/21/08 121.33 122.47 120.69 43,229 122.29 1.46   1.21%
04/18/08 119.99 121.21 118.36 80,242 120.83 2.55   2.16%
04/17/08 117.91 119.30 117.68 42,488 118.28 -0.40   -0.34%
04/16/08 116.00 118.68 115.73 55,359 118.68 3.46   3.00%
04/15/08 114.91 115.53 114.02 61,613 115.22 0.98   0.86%
04/14/08 112.52 114.68 112.52 32,001 114.24 1.94   1.73%
04/11/08 113.37 113.86 112.18 25,799 112.30 -1.44   -1.27%
04/10/08 113.04 114.21 112.63 50,178 113.74 0.11   0.10%
04/09/08 113.13 114.75 113.13 42,350 113.63 0.27   0.24%
04/08/08 111.50 113.65 111.50 56,183 113.36 1.25   1.11%
04/07/08 113.03 114.15 111.83 118,202 112.11 0.34   0.30%
04/04/08 110.99 112.93 110.99 41,412 111.77 1.11   1.00%
04/03/08 109.94 111.69 109.81 47,417 110.66 0.51   0.46%
04/02/08 108.64 111.02 107.98 35,000 110.15 1.50   1.38%
04/01/08 107.28 108.65 104.80 129,875 108.65 1.71   1.60%
03/31/08 106.32 107.85 105.74 30,826 106.94 0.62   0.58%
03/28/08 106.86 107.84 105.87 58,700 106.32 -0.30   -0.28%
03/27/08 107.80 108.47 106.36 63,000 106.62 -0.54   -0.50%
03/26/08 105.03 107.79 104.88 103,100 107.16 2.33   2.22%
03/25/08 104.16 105.38 103.48 88,829 104.83 1.07   1.03%
03/24/08 102.34 105.04 102.34 101,100 103.76 1.87   1.84%
03/21/08 101.02 102.64 99.32 157,234 101.89 0.00   0.00%
03/20/08 101.02 102.64 99.32 157,234 101.89 -0.11   -0.11%
03/19/08 109.48 109.48 102.00 62,716 102.00 -5.78   -5.36%
03/18/08 103.84 107.81 103.75 58,276 107.78 3.81   3.66%
03/17/08 106.90 106.90 102.35 119,217 103.97 -3.53   -3.28%
03/14/08 109.99 109.99 105.91 80,766 107.50 -0.85   -0.78%
03/13/08 107.69 109.37 105.71 22,820 108.35 0.91   0.85%
03/12/08 108.45 109.38 107.40 22,687 107.44 -1.68   -1.54%
03/11/08 105.84 109.19 105.84 27,146 109.12 4.61   4.41%
03/10/08 106.04 106.56 104.41 25,240 104.51 -1.53   -1.44%
03/07/08 108.32 108.32 105.00 130,357 106.04 -2.14   -1.98%
03/06/08 110.88 110.88 108.18 24,250 108.18 -2.31   -2.09%
03/05/08 108.60 110.76 108.60 27,110 110.49 1.38   1.26%
03/04/08 110.04 110.48 106.72 32,200 109.11 -1.24   -1.12%
03/03/08 109.66 111.64 108.70 62,447 110.35 0.68   0.62%
02/29/08 112.92 112.92 108.88 44,829 109.67 -3.39   -3.00%
02/28/08 111.40 113.30 111.40 31,329 113.06 1.77   1.59%
02/27/08 111.67 112.32 111.04 29,821 111.29 -1.00   -0.89%
02/26/08 110.14 112.62 109.81 49,950 112.29 1.63   1.47%
02/25/08 107.90 111.05 107.90 62,000 110.66 2.78   2.58%
02/22/08 107.23 107.91 105.73 49,626 107.88 0.87   0.81%
02/21/08 109.17 109.53 106.74 55,946 107.01 -2.32   -2.12%
02/20/08 106.97 109.65 106.89 44,000 109.33 1.77   1.65%
02/19/08 106.76 108.33 106.72 75,060 107.56 2.78   2.65%
02/18/08 104.91 105.30 103.33 0 104.78 0.00   0.00%
02/15/08 104.91 105.30 103.33 65,150 104.78 -0.52   -0.49%
02/14/08 105.98 106.62 105.14 52,278 105.30 0.10   0.10%
02/13/08 104.05 105.58 103.37 37,003 105.20 2.86   2.79%
02/12/08 104.49 104.69 101.93 28,647 102.34 -0.51   -0.50%
02/11/08 100.50 102.89 99.85 38,038 102.85 2.65   2.64%
02/08/08 97.91 100.58 97.91 40,000 100.20 1.64   1.66%
02/07/08 97.11 99.33 96.51 22,291 98.56 1.40   1.44%
02/06/08 99.75 99.81 97.15 34,500 97.16 -2.24   -2.25%
02/05/08 102.55 102.55 99.00 39,598 99.40 -3.40   -3.31%

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!