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:       93.14
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/17 93.24 93.47 92.79 216,187 93.14 -0.19   -0.20%
04/28/17 94.15 94.25 93.19 387,546 93.33 0.08   0.09%
04/27/17 93.87 93.87 92.32 570,404 93.25 -1.15   -1.22%
04/26/17 94.31 95.74 94.29 269,612 94.40 -0.34   -0.36%
04/25/17 93.99 94.91 93.82 214,739 94.74 1.01   1.08%
04/24/17 93.95 94.18 93.48 282,464 93.73 0.47   0.50%
04/21/17 93.31 93.68 92.72 293,392 93.26 -0.36   -0.38%
04/20/17 93.58 94.31 93.46 352,259 93.62 0.32   0.34%
04/19/17 95.12 95.19 93.02 271,593 93.30 -1.48   -1.56%
04/18/17 95.15 95.90 94.55 202,536 94.78 -0.89   -0.93%
04/17/17 95.50 95.80 95.24 342,962 95.67 0.15   0.16%
04/13/17 97.25 97.25 95.30 222,136 95.52 -1.82   -1.87%
04/12/17 98.00 98.60 97.16 109,033 97.34 -0.62   -0.63%
04/11/17 97.92 98.00 96.90 155,325 97.96 -0.04   -0.04%
04/10/17 97.73 98.35 97.50 207,701 98.00 0.86   0.89%
04/07/17 97.66 97.82 96.98 132,149 97.14 -0.37   -0.38%
04/06/17 97.07 97.75 96.94 221,305 97.51 0.82   0.85%
04/05/17 97.92 98.84 96.54 560,377 96.69 -0.51   -0.52%
04/04/17 96.52 97.20 95.75 145,910 97.20 0.74   0.77%
04/03/17 96.66 96.86 95.50 254,609 96.46 -0.25   -0.26%
03/31/17 96.72 97.16 96.13 316,686 96.71 -0.15   -0.15%
03/30/17 97.27 97.48 96.36 252,541 96.86 0.32   0.33%
03/29/17 95.24 96.64 94.95 215,948 96.54 1.30   1.36%
03/28/17 93.99 95.42 93.76 290,778 95.24 1.40   1.49%
03/27/17 93.27 94.06 93.18 312,985 93.84 -0.31   -0.33%
03/24/17 94.67 94.86 94.00 256,324 94.15 -0.98   -1.03%
03/23/17 95.08 95.86 94.99 174,529 95.13 -0.32   -0.34%
03/22/17 95.32 95.78 94.87 256,257 95.45 -0.12   -0.13%
03/21/17 96.71 96.99 95.32 335,782 95.57 -0.89   -0.92%
03/20/17 96.20 96.57 95.58 212,558 96.46 -0.14   -0.14%
03/17/17 96.99 97.19 96.52 137,522 96.60 -0.03   -0.03%
03/16/17 97.40 97.65 96.36 235,925 96.63 -0.58   -0.60%
03/15/17 95.88 97.45 95.55 260,555 97.21 2.07   2.18%
03/14/17 95.55 95.55 94.16 700,927 95.14 -1.19   -1.24%
03/13/17 96.10 96.75 95.88 328,889 96.33 0.10   0.10%
03/10/17 97.00 97.02 95.59 214,013 96.23 0.00   0.00%
03/09/17 95.40 96.33 94.67 589,204 96.23 0.44   0.46%
03/08/17 98.06 98.52 95.72 458,586 95.79 -2.66   -2.70%
03/07/17 99.54 99.58 98.36 170,966 98.45 -0.86   -0.87%
03/06/17 98.87 99.43 98.60 232,752 99.31 0.22   0.22%
03/03/17 99.66 99.88 98.90 304,463 99.09 -0.33   -0.33%
03/02/17 99.88 100.44 99.38 209,191 99.42 -1.04   -1.04%
03/01/17 99.07 100.80 99.07 332,799 100.46 2.09   2.12%
02/28/17 98.46 98.83 98.08 285,917 98.37 -0.38   -0.38%
02/27/17 97.91 99.07 97.53 638,296 98.75 0.99   1.01%
02/24/17 98.16 98.44 97.31 354,622 97.76 -1.11   -1.12%
02/23/17 99.45 99.76 98.25 363,576 98.87 0.39   0.40%
02/22/17 99.50 99.96 98.44 357,035 98.48 -1.66   -1.66%
02/21/17 100.39 100.61 99.96 617,119 100.14 0.74   0.74%
02/17/17 0.00 99.40 99.40 0 99.40 -0.63   -0.63%
02/16/17 101.55 101.98 99.92 204,978 100.03 -1.41   -1.39%
02/15/17 101.50 102.00 101.10 193,414 101.44 -0.41   -0.40%
02/14/17 101.55 101.91 100.59 213,171 101.85 0.40   0.39%
02/13/17 101.22 101.54 100.90 217,991 101.45 0.10   0.10%
02/10/17 101.37 101.91 101.08 180,589 101.35 0.77   0.77%
02/09/17 99.50 100.81 100.00 632,691 100.58 1.08   1.09%
02/08/17 99.32 99.73 97.81 329,021 99.50 0.07   0.07%
02/07/17 100.58 100.91 98.95 289,743 99.43 -1.54   -1.53%
02/06/17 102.09 102.40 100.64 232,205 100.97 -0.97   -0.95%
02/03/17 101.08 102.35 100.79 188,696 101.94 1.00   0.99%

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!