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:       105.36
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/12 104.22 106.15 104.06 154,439 105.36 1.30   1.25%
04/30/12 103.38 104.24 103.14 108,045 104.06 0.46   0.44%
04/27/12 103.82 104.01 103.14 67,539 103.60 -0.03   -0.03%
04/26/12 102.30 103.69 101.98 89,388 103.63 0.96   0.94%
04/25/12 102.01 102.73 101.65 79,611 102.67 1.17   1.15%
04/24/12 101.15 101.82 100.74 78,069 101.50 0.64   0.63%
04/23/12 99.35 101.04 99.00 203,310 100.86 -0.08   -0.08%
04/20/12 102.01 102.53 100.89 70,112 100.94 -0.25   -0.25%
04/19/12 101.28 102.07 100.76 126,029 101.19 -0.16   -0.16%
04/18/12 101.29 101.88 101.00 65,928 101.35 -0.22   -0.22%
04/17/12 100.68 102.01 100.68 88,906 101.57 1.62   1.62%
04/16/12 100.77 101.27 99.45 114,794 99.95 -0.56   -0.56%
04/13/12 101.53 101.89 100.40 260,095 100.51 -1.57   -1.54%
04/12/12 100.00 102.29 100.00 86,787 102.08 2.21   2.21%
04/11/12 100.89 101.26 99.74 95,095 99.87 0.01   0.01%
04/10/12 101.78 101.94 99.67 120,480 99.86 -2.15   -2.11%
04/09/12 101.64 102.65 101.44 112,074 102.01 -1.27   -1.23%
04/05/12 103.30 104.62 103.11 106,910 103.28 -0.64   -0.62%
04/04/12 104.07 104.51 103.36 126,850 103.92 -1.48   -1.40%
04/03/12 106.08 106.14 104.29 227,525 105.40 -0.83   -0.78%
04/02/12 104.90 106.97 104.67 98,314 106.23 1.05   1.00%
03/30/12 105.01 105.47 104.21 77,436 105.18 0.69   0.66%
03/29/12 103.93 104.57 103.00 81,746 104.49 0.01   0.01%
03/28/12 105.29 105.69 103.63 202,599 104.48 -1.45   -1.37%
03/27/12 107.18 107.18 105.88 88,968 105.93 -1.16   -1.08%
03/26/12 107.32 107.32 106.48 86,348 107.09 0.94   0.89%
03/23/12 105.26 106.46 104.65 89,497 106.15 1.15   1.10%
03/22/12 106.30 106.35 104.47 162,721 105.00 -2.35   -2.19%
03/21/12 108.24 108.24 107.01 69,095 107.35 -1.01   -0.93%
03/20/12 109.12 109.12 108.19 71,418 108.36 -1.72   -1.56%
03/19/12 109.24 110.50 109.14 95,420 110.08 0.70   0.64%
03/16/12 108.20 109.79 108.20 71,903 109.38 1.43   1.32%
03/15/12 107.99 108.34 107.15 106,148 107.95 0.15   0.14%
03/14/12 108.65 109.07 107.49 153,685 107.80 -1.07   -0.98%
03/13/12 107.91 108.90 107.09 76,541 108.87 1.46   1.36%
03/12/12 107.90 108.04 107.00 159,704 107.41 -0.76   -0.70%
03/09/12 108.52 108.99 107.90 71,521 108.17 0.06   0.06%
03/08/12 107.89 108.42 107.20 47,877 108.11 0.91   0.85%
03/07/12 106.89 107.57 106.05 60,666 107.20 0.74   0.70%
03/06/12 106.43 106.87 105.73 182,638 106.46 -1.95   -1.80%
03/05/12 108.79 108.79 107.34 104,847 108.41 -0.53   -0.49%
03/02/12 109.90 110.13 108.51 89,180 108.94 -1.34   -1.22%
03/01/12 109.61 110.48 109.36 244,049 110.28 1.16   1.06%
02/29/12 110.76 110.92 108.80 138,261 109.12 -1.28   -1.16%
02/28/12 111.00 111.20 109.83 130,582 110.40 -0.39   -0.35%
02/27/12 110.85 111.37 110.00 146,387 110.79 -0.37   -0.33%
02/24/12 111.01 111.53 110.89 189,494 111.16 0.40   0.36%
02/23/12 110.31 110.84 109.32 100,749 110.76 0.70   0.64%
02/22/12 109.90 110.75 109.78 157,562 110.06 0.21   0.19%
02/21/12 109.90 110.42 109.55 199,588 109.85 0.67   0.61%
02/17/12 109.66 109.69 108.58 115,896 109.18 0.36   0.33%
02/16/12 107.40 108.96 106.84 107,987 108.82 1.55   1.44%
02/15/12 107.86 108.09 106.95 121,852 107.27 -0.09   -0.08%
02/14/12 106.86 107.53 106.50 82,421 107.36 0.29   0.27%
02/13/12 107.08 107.33 106.25 109,820 107.07 0.92   0.87%
02/10/12 106.28 106.45 105.68 122,772 106.15 -1.21   -1.13%
02/09/12 107.81 107.81 106.61 112,997 107.36 0.00   0.00%
02/08/12 107.83 108.13 106.70 111,316 107.36 -0.27   -0.25%
02/07/12 106.50 107.82 105.81 156,103 107.63 0.56   0.52%
02/06/12 105.33 107.11 105.04 135,124 107.07 1.26   1.19%
02/03/12 105.21 105.87 104.75 110,350 105.81 1.82   1.75%

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!