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:       118.09
Historical Data for VDE
Date Open High Low Volume Close Change %
04/29/11 116.16 118.09 116.16 168,102 118.09 2.06   1.78%
04/28/11 115.86 116.61 115.17 150,802 116.03 -0.27   -0.23%
04/27/11 116.88 116.88 114.38 107,048 116.30 -0.07   -0.06%
04/26/11 115.43 116.50 115.16 137,369 116.37 1.18   1.02%
04/25/11 115.74 115.83 114.51 130,598 115.19 -0.59   -0.51%
04/21/11 115.27 115.89 114.80 137,914 115.78 0.78   0.68%
04/20/11 114.67 115.11 114.08 151,960 115.00 2.44   2.17%
04/19/11 111.30 112.70 111.30 107,490 112.56 1.14   1.02%
04/18/11 111.91 111.91 110.30 239,612 111.42 -1.86   -1.64%
04/15/11 112.59 113.36 111.68 109,902 113.28 1.11   0.99%
04/14/11 110.88 112.47 110.39 118,520 112.17 0.76   0.68%
04/13/11 111.77 112.33 110.56 120,140 111.41 0.43   0.39%
04/12/11 113.06 113.19 110.23 657,973 110.98 -3.37   -2.95%
04/11/11 117.11 117.11 114.07 174,460 114.35 -2.51   -2.15%
04/08/11 117.02 117.67 116.18 89,349 116.86 0.44   0.38%
04/07/11 116.12 116.84 115.40 86,333 116.42 0.13   0.11%
04/06/11 118.25 118.43 115.88 153,896 116.29 -1.31   -1.11%
04/05/11 117.21 118.19 117.06 139,690 117.60 0.28   0.24%
04/04/11 117.77 117.90 117.12 203,887 117.32 0.09   0.08%
04/01/11 117.85 118.07 116.85 165,674 117.23 0.50   0.43%
03/31/11 117.57 118.25 116.73 173,108 116.73 -0.26   -0.22%
03/30/11 116.86 117.45 115.96 180,266 116.99 1.00   0.86%
03/29/11 114.43 116.23 114.13 175,925 115.99 1.29   1.12%
03/28/11 114.90 116.05 114.55 225,162 114.70 -0.18   -0.16%
03/25/11 114.07 115.31 113.65 131,509 114.88 1.10   0.97%
03/24/11 113.96 114.00 112.72 214,468 113.78 0.33   0.29%
03/23/11 113.33 113.82 112.50 232,286 113.45 0.14   0.12%
03/22/11 113.75 113.90 112.94 272,967 113.31 -0.24   -0.21%
03/21/11 113.23 113.55 112.99 268,337 113.55 3.12   2.83%
03/18/11 111.63 112.13 110.10 197,789 110.43 -0.24   -0.22%
03/17/11 109.02 111.05 108.82 174,620 110.67 3.21   2.99%
03/16/11 109.54 110.47 106.34 535,715 107.46 -1.75   -1.60%
03/15/11 108.88 110.08 108.44 275,939 109.21 -0.93   -0.84%
03/14/11 108.87 110.40 108.31 268,353 110.14 0.54   0.49%
03/11/11 106.67 110.32 106.45 350,901 109.60 1.85   1.72%
03/10/11 110.33 111.86 107.45 474,841 107.75 -4.11   -3.67%
03/09/11 112.35 113.07 111.57 151,656 111.86 -0.81   -0.72%
03/08/11 113.68 113.68 111.68 227,292 112.67 -0.93   -0.82%
03/07/11 114.90 115.70 113.00 220,150 113.60 -0.82   -0.72%
03/04/11 115.21 115.21 113.58 208,616 114.42 -0.57   -0.50%
03/03/11 113.88 115.10 113.56 216,086 114.99 1.77   1.56%
03/02/11 112.39 113.35 111.37 267,417 113.22 0.57   0.51%
03/01/11 115.30 115.58 112.53 289,809 112.65 -2.06   -1.80%
02/28/11 114.33 115.06 113.64 336,091 114.71 0.75   0.66%
02/25/11 112.46 113.97 112.28 247,762 113.96 1.85   1.65%
02/24/11 114.08 114.10 111.47 376,537 112.11 -1.43   -1.26%
02/23/11 112.07 114.35 112.00 547,453 113.54 2.01   1.80%
02/22/11 113.42 114.14 110.97 413,360 111.53 -1.11   -0.99%
02/18/11 112.52 112.92 111.75 274,661 112.64 0.38   0.34%
02/17/11 111.25 112.50 111.00 359,761 112.26 1.08   0.97%
02/16/11 110.25 111.27 109.95 225,414 111.18 1.47   1.34%
02/15/11 110.87 110.98 109.29 193,571 109.71 -1.19   -1.07%
02/14/11 108.45 111.01 108.45 278,466 110.90 2.46   2.27%
02/11/11 108.19 109.04 107.84 149,500 108.44 0.00   0.00%
02/10/11 106.73 108.59 106.71 184,079 108.44 1.09   1.02%
02/09/11 108.17 108.61 106.63 211,134 107.35 -1.35   -1.24%
02/08/11 108.99 109.05 107.81 220,763 108.70 -0.36   -0.33%
02/07/11 108.75 109.86 108.75 245,474 109.06 0.82   0.76%
02/04/11 108.84 108.88 107.67 179,676 108.24 -0.40   -0.37%
02/03/11 108.69 108.69 107.25 176,570 108.64 0.08   0.07%

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!