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:       68.16
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/09 66.25 68.59 65.92 386,246 68.16 2.26   3.43%
04/30/09 67.89 67.89 65.10 482,575 65.90 -1.14   -1.70%
04/29/09 65.87 67.75 65.87 320,468 67.04 1.88   2.89%
04/28/09 64.63 65.99 64.01 207,889 65.16 0.09   0.14%
04/27/09 65.23 66.39 64.40 343,522 65.07 -1.60   -2.40%
04/24/09 65.51 66.79 65.41 350,199 66.67 2.24   3.48%
04/23/09 64.16 64.74 63.24 516,240 64.43 1.27   2.01%
04/22/09 64.03 64.72 63.00 412,463 63.16 -0.80   -1.25%
04/21/09 62.06 64.09 61.58 296,687 63.96 1.56   2.50%
04/20/09 64.56 64.99 62.20 202,197 62.40 -3.36   -5.11%
04/17/09 65.66 66.24 64.92 229,014 65.76 0.79   1.22%
04/16/09 65.34 65.52 63.68 130,049 64.97 0.41   0.64%
04/15/09 64.15 66.12 63.54 224,823 64.56 0.39   0.61%
04/14/09 64.00 65.55 63.70 133,442 64.17 -0.61   -0.94%
04/13/09 64.40 65.81 63.15 121,623 64.78 -0.60   -0.92%
04/09/09 65.90 65.90 64.55 103,896 65.38 1.98   3.12%
04/08/09 62.52 63.88 61.38 118,077 63.40 1.27   2.04%
04/07/09 63.34 63.45 62.13 118,667 62.13 -2.35   -3.64%
04/06/09 65.85 65.85 63.45 107,692 64.48 -1.31   -1.99%
04/03/09 64.43 66.17 63.98 136,979 65.79 1.55   2.41%
04/02/09 63.94 65.34 63.73 106,995 64.24 2.60   4.22%
04/01/09 59.61 61.99 58.85 109,140 61.64 1.40   2.32%
03/31/09 61.79 61.86 60.24 72,522 60.24 -0.47   -0.77%
03/30/09 61.42 61.52 59.77 150,900 60.71 -4.34   -6.67%
03/26/09 65.55 66.08 64.30 149,863 65.05 0.59   0.92%
03/25/09 64.17 65.47 62.62 183,789 64.46 0.28   0.44%
03/24/09 64.78 65.44 63.67 196,362 64.18 -1.58   -2.40%
03/23/09 63.91 65.76 63.73 219,940 65.76 5.12   8.44%
03/20/09 63.69 63.75 60.51 185,898 60.64 -2.52   -3.99%
03/19/09 63.46 64.60 62.96 219,050 63.16 1.52   2.47%
03/18/09 60.62 62.27 58.74 359,819 61.64 0.74   1.22%
03/17/09 58.91 60.93 58.01 143,664 60.90 2.28   3.89%
03/16/09 58.10 60.06 57.81 149,286 58.62 0.58   1.00%
03/13/09 59.32 59.32 57.34 0 58.04 -0.55   -0.94%
03/12/09 57.36 58.82 56.33 178,891 58.59 1.82   3.21%
03/11/09 57.78 58.14 55.78 274,277 56.77 -0.26   -0.46%
03/10/09 55.61 57.61 55.37 198,061 57.03 2.59   4.76%
03/09/09 52.94 55.89 52.94 222,095 54.44 -0.11   -0.20%
03/06/09 54.36 55.68 52.19 0 54.55 1.07   2.00%
03/05/09 54.90 55.64 53.31 135,125 53.48 -2.77   -4.92%
03/04/09 55.40 57.33 55.09 155,405 56.25 2.67   4.98%
03/02/09 56.99 56.99 53.50 196,586 53.58 -4.42   -7.62%
02/27/09 57.99 59.95 57.30 0 58.00 -1.33   -2.24%
02/26/09 60.32 61.47 59.28 88,592 59.33 0.16   0.27%
02/25/09 59.50 60.62 58.00 115,933 59.17 -0.53   -0.89%
02/24/09 57.47 59.94 57.15 121,934 59.70 2.58   4.52%
02/23/09 60.70 61.18 56.82 146,908 57.12 -2.79   -4.66%
02/20/09 60.52 60.78 58.48 185,860 59.91 -1.83   -2.96%
02/19/09 61.96 62.73 61.21 167,580 61.74 0.43   0.70%
02/18/09 62.44 62.46 60.68 101,173 61.31 -0.63   -1.02%
02/17/09 64.81 64.81 61.94 223,753 61.94 -4.39   -6.62%
02/13/09 66.36 67.49 66.05 91,463 66.33 -0.02   -0.03%
02/12/09 66.90 66.90 64.20 123,320 66.35 0.15   0.23%
02/11/09 67.38 68.08 65.02 478,953 66.20 -0.82   -1.22%
02/10/09 70.80 71.25 66.40 438,318 67.02 -3.32   -4.72%
02/09/09 70.11 71.69 69.62 372,112 70.34 0.44   0.63%
02/06/09 68.18 70.30 67.62 215,505 69.90 1.37   2.00%
02/05/09 66.32 68.70 65.66 222,279 68.53 1.79   2.68%
02/04/09 66.83 67.68 66.19 539,168 66.74 0.49   0.74%
02/03/09 65.88 66.56 64.95 344,344 66.25 0.91   1.39%

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!