VDE

Energy ETF Vanguard

$82.44 0.09 (0.11%)
10:32 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.52B
EPS:       -
Volume:       75,837
Day's Range:       82.38 - 83.07
52wk Range:       71.70 - 108.55
Previous Close:       117.25
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/15 117.21 117.40 116.30 259,639 117.25 0.26   0.22%
04/30/15 117.76 117.88 116.28 304,296 116.99 -0.31   -0.26%
04/29/15 116.10 117.41 115.47 337,477 117.30 1.08   0.93%
04/28/15 115.72 116.36 115.25 257,290 116.22 0.63   0.55%
04/27/15 116.26 116.60 115.45 421,166 115.59 -0.09   -0.08%
04/24/15 116.18 116.18 115.21 280,335 115.68 -0.85   -0.73%
04/23/15 116.02 117.28 115.99 264,181 116.53 0.89   0.77%
04/22/15 115.32 116.07 114.42 221,415 115.64 0.74   0.64%
04/21/15 116.25 116.71 114.50 263,562 114.90 -1.35   -1.16%
04/20/15 116.07 117.43 116.03 213,407 116.25 0.52   0.45%
04/17/15 116.48 116.48 114.85 307,086 115.73 -1.04   -0.89%
04/16/15 116.89 117.85 115.87 318,734 116.77 -0.39   -0.33%
04/15/15 115.21 117.39 114.92 358,960 117.16 2.74   2.39%
04/14/15 112.93 114.75 112.93 237,379 114.42 2.05   1.82%
04/13/15 113.66 113.95 112.22 337,781 112.37 -0.90   -0.79%
04/10/15 113.01 113.48 112.68 199,407 113.27 0.52   0.46%
04/09/15 111.36 112.96 111.36 290,484 112.75 1.68   1.51%
04/08/15 112.55 112.93 111.00 346,020 111.07 -1.11   -0.99%
04/07/15 111.71 112.88 111.56 246,916 112.18 0.22   0.20%
04/06/15 110.39 112.54 110.01 319,414 111.96 2.12   1.93%
04/02/15 109.14 109.84 109.84 295,000 109.84 0.30   0.27%
04/01/15 109.81 110.50 109.32 226,495 109.54 0.26   0.24%
03/31/15 109.32 110.06 108.62 443,564 109.28 -0.90   -0.82%
03/30/15 108.94 110.38 108.94 2,342,761 110.18 2.25   2.08%
03/27/15 108.46 108.57 107.57 323,793 107.93 -0.93   -0.85%
03/26/15 109.93 110.44 108.44 322,052 108.86 -0.05   -0.05%
03/25/15 108.18 109.68 108.08 317,494 108.91 1.31   1.22%
03/24/15 108.59 108.59 107.55 242,565 107.60 -0.71   -0.66%
03/23/15 108.75 109.58 108.27 246,850 108.31 -0.17   -0.16%
03/20/15 108.07 109.22 107.91 314,917 108.48 1.29   1.20%
03/19/15 107.62 108.05 106.90 214,813 107.19 -1.75   -1.61%
03/18/15 105.29 109.52 105.07 397,994 108.94 3.07   2.90%
03/17/15 105.94 106.31 105.22 413,321 105.87 -0.51   -0.48%
03/16/15 104.68 106.43 104.20 510,585 106.38 1.15   1.09%
03/13/15 105.00 105.30 104.00 544,650 105.23 -0.52   -0.49%
03/12/15 106.54 106.93 105.66 331,503 105.75 -0.53   -0.50%
03/11/15 106.20 106.72 105.51 415,768 106.28 0.30   0.28%
03/10/15 106.92 107.19 105.92 514,621 105.98 -1.55   -1.44%
03/09/15 108.27 109.31 107.48 317,044 107.53 -0.75   -0.69%
03/06/15 109.49 109.88 107.97 500,239 108.28 -1.83   -1.66%
03/05/15 110.60 110.62 109.94 250,263 110.11 -0.53   -0.48%
03/04/15 111.09 110.93 109.55 270,732 110.64 -0.29   -0.26%
03/03/15 110.80 111.56 110.07 360,285 110.93 0.41   0.37%
03/02/15 111.55 111.55 109.54 442,811 110.52 -0.89   -0.80%
02/27/15 112.16 112.25 111.29 769,758 111.41 -0.34   -0.30%
02/26/15 113.29 113.29 111.14 427,355 111.75 -1.99   -1.75%
02/25/15 113.23 113.91 112.63 314,566 113.74 0.73   0.65%
02/24/15 113.47 113.86 112.48 327,304 113.01 0.14   0.12%
02/23/15 112.44 113.68 111.92 419,250 112.87 -0.54   -0.48%
02/20/15 113.78 114.17 112.49 436,499 113.41 -0.45   -0.40%
02/19/15 112.19 114.58 111.64 496,693 113.86 -0.74   -0.65%
02/18/15 115.31 115.64 114.35 445,946 114.60 -1.55   -1.33%
02/17/15 115.58 116.30 114.50 524,031 116.15 0.39   0.34%
02/13/15 114.55 115.76 115.76 585,700 115.76 2.32   2.05%
02/12/15 113.25 113.95 112.68 619,893 113.44 1.61   1.44%
02/11/15 111.22 112.20 110.44 737,538 111.83 -0.66   -0.59%
02/10/15 113.28 113.28 110.68 617,561 112.49 -0.41   -0.36%
02/09/15 113.04 114.21 112.60 634,930 112.90 0.20   0.18%
02/06/15 113.50 113.74 112.20 552,808 112.70 -0.02   -0.02%
02/05/15 111.97 113.23 111.57 557,799 112.72 1.85   1.67%
02/04/15 111.58 111.82 109.94 880,683 110.87 -1.92   -1.70%
02/03/15 110.94 113.31 110.74 993,252 112.79 3.27   2.99%

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!