VDE

Energy ETF Vanguard

$82.35 2.86 (3.36%)
18:30 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.51B
EPS:       -
Volume:       455,399
Day's Range:       81.81 - 84.11
52wk Range:       71.70 - 109.79
Previous Close:       134.31
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/14 134.73 134.95 134.05 277,402 134.31 -0.61   -0.45%
04/30/14 134.72 134.95 133.83 172,506 134.92 0.07   0.05%
04/29/14 134.85 136.01 134.84 240,439 134.85 0.62   0.46%
04/28/14 134.50 134.50 133.08 152,980 134.23 0.26   0.19%
04/25/14 134.47 134.76 133.52 132,824 133.97 -0.71   -0.53%
04/24/14 135.20 135.31 134.51 100,145 134.68 -0.11   -0.08%
04/23/14 134.23 135.22 134.20 112,786 134.79 0.59   0.44%
04/22/14 134.04 134.58 133.54 132,508 134.20 -0.25   -0.19%
04/21/14 133.80 134.47 133.38 178,648 134.45 0.83   0.62%
04/17/14 132.49 133.62 133.62 121,100 133.62 1.19   0.90%
04/16/14 131.58 132.44 131.41 132,965 132.43 1.64   1.25%
04/15/14 129.08 130.81 128.70 276,703 130.79 1.61   1.25%
04/14/14 128.28 129.49 127.88 92,785 129.18 1.62   1.27%
04/11/14 127.17 128.33 127.17 75,348 127.56 -0.33   -0.26%
04/10/14 129.40 130.00 127.63 97,322 127.89 -1.81   -1.40%
04/09/14 129.28 129.73 128.26 205,700 129.70 0.76   0.59%
04/08/14 127.90 129.13 127.71 107,496 128.94 1.31   1.03%
04/07/14 129.47 129.47 127.60 142,296 127.63 -2.01   -1.55%
04/04/14 131.26 131.33 129.48 113,512 129.64 -0.52   -0.40%
04/03/14 129.79 130.69 129.66 86,510 130.16 0.51   0.39%
04/02/14 128.97 129.79 128.87 138,855 129.65 0.51   0.39%
04/01/14 128.76 129.14 128.38 110,399 129.14 0.73   0.57%
03/31/14 128.99 129.15 128.00 145,973 128.41 0.04   0.03%
03/28/14 127.00 128.57 127.00 103,703 128.37 1.59   1.25%
03/27/14 125.52 126.96 125.34 94,658 126.78 1.16   0.92%
03/26/14 126.86 127.00 125.47 109,575 125.62 -0.55   -0.44%
03/25/14 125.64 126.39 125.64 110,927 126.17 1.03   0.82%
03/24/14 125.95 126.40 124.98 175,041 125.14 -0.36   -0.29%
03/21/14 125.78 126.38 125.45 102,200 125.50 0.48   0.38%
03/20/14 124.09 125.18 123.50 108,212 125.02 0.60   0.48%
03/19/14 125.65 125.65 123.77 104,669 124.42 -1.03   -0.82%
03/18/14 124.58 125.75 124.52 85,134 125.45 1.10   0.88%
03/17/14 124.18 124.60 123.82 103,664 124.35 0.79   0.64%
03/14/14 123.37 123.82 123.21 119,901 123.56 0.35   0.28%
03/13/14 124.74 124.74 122.82 136,285 123.21 -1.24   -1.00%
03/12/14 123.57 124.78 123.43 105,759 124.45 0.13   0.10%
03/11/14 126.07 126.09 124.00 95,081 124.32 -1.63   -1.29%
03/10/14 125.71 125.99 124.93 94,834 125.95 0.26   0.21%
03/07/14 126.00 126.00 125.27 107,573 125.69 0.25   0.20%
03/06/14 124.77 125.54 124.66 101,611 125.44 0.79   0.63%
03/05/14 125.65 125.69 124.35 129,760 124.65 -1.33   -1.06%
03/04/14 125.69 126.37 125.28 104,398 125.98 1.40   1.12%
03/03/14 124.51 125.91 124.14 178,766 124.58 -0.71   -0.57%
02/28/14 124.64 125.81 124.57 136,906 125.29 0.72   0.58%
02/27/14 124.37 124.72 123.72 121,745 124.57 0.03   0.02%
02/26/14 125.38 125.45 124.17 111,741 124.54 -0.74   -0.59%
02/25/14 125.24 125.52 124.36 208,157 125.28 -0.14   -0.11%
02/24/14 124.62 126.33 123.38 1,284,807 125.42 2.04   1.65%
02/21/14 124.28 124.37 123.34 93,700 123.38 -0.72   -0.58%
02/20/14 123.26 124.37 123.16 93,691 124.10 0.88   0.71%
02/19/14 123.08 124.48 123.08 120,411 123.22 -0.09   -0.07%
02/18/14 123.05 123.49 122.72 144,708 123.31 0.62   0.51%
02/14/14 121.32 122.69 122.69 101,400 122.69 1.69   1.40%
02/13/14 119.67 121.38 119.51 99,822 121.00 0.63   0.52%
02/12/14 120.63 121.10 120.26 231,056 120.37 -0.03   -0.02%
02/11/14 118.88 120.75 118.73 138,241 120.40 1.71   1.44%
02/10/14 119.50 119.51 118.28 494,133 118.69 -0.75   -0.63%
02/07/14 118.75 119.54 118.18 107,117 119.44 1.24   1.05%
02/06/14 116.60 118.41 116.60 268,918 118.20 1.87   1.61%
02/05/14 117.39 117.39 116.17 372,747 116.33 -1.17   -1.00%
02/04/14 116.95 117.84 116.75 261,395 117.50 0.96   0.82%

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!