VDE

Energy ETF Vanguard

$82.09 3.12 (3.66%)
12:26 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.06%)
P/E:       -
Market Cap:       3.50B
EPS:       -
Volume:       297,200
Day's Range:       82.08 - 84.11
52wk Range:       71.70 - 109.79
Previous Close:       100.72
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/18 100.84 100.84 99.51 209,764 100.72 -0.60   -0.59%
04/30/18 101.27 102.49 100.86 182,399 101.32 -0.02   -0.02%
04/27/18 101.62 101.90 100.98 155,992 101.34 -1.25   -1.22%
04/26/18 101.53 102.59 101.18 606,669 102.59 1.47   1.45%
04/25/18 99.86 101.21 99.25 877,531 101.12 0.92   0.92%
04/24/18 101.66 102.31 99.78 343,389 100.20 -1.11   -1.10%
04/23/18 100.43 101.36 99.83 152,024 101.31 0.61   0.61%
04/20/18 100.96 101.00 100.08 279,702 100.70 -0.47   -0.46%
04/19/18 101.27 102.00 100.62 221,581 101.17 0.09   0.09%
04/18/18 100.18 102.01 100.00 296,131 101.08 1.70   1.71%
04/17/18 99.05 99.82 98.63 433,570 99.38 0.47   0.48%
04/16/18 98.16 99.34 97.62 202,672 98.91 0.91   0.93%
04/13/18 97.27 98.38 97.27 177,800 98.00 1.17   1.21%
04/12/18 97.24 97.44 96.49 219,667 96.83 0.01   0.01%
04/11/18 95.52 97.10 95.52 282,585 96.82 1.09   1.14%
04/10/18 93.88 96.45 93.88 320,140 95.73 3.24   3.50%
04/09/18 92.58 93.73 92.31 153,966 92.49 0.36   0.39%
04/06/18 93.50 93.79 90.95 210,036 92.13 -1.92   -2.04%
04/05/18 92.50 94.57 92.50 384,965 94.05 1.80   1.95%
04/04/18 90.69 92.34 90.20 273,100 92.25 -0.06   -0.06%
04/03/18 90.83 92.34 89.85 310,255 92.31 1.92   2.12%
04/02/18 92.00 92.13 88.88 480,078 90.39 -1.98   -2.14%
03/29/18 0.00 92.37 92.37 0 92.37 1.99   2.20%
03/28/18 91.99 92.55 90.25 322,352 90.38 -1.67   -1.81%
03/27/18 93.26 93.79 91.54 384,839 92.05 -1.02   -1.10%
03/26/18 92.51 93.20 91.43 216,870 93.07 1.57   1.72%
03/23/18 92.54 93.54 91.33 226,572 91.50 -0.60   -0.65%
03/22/18 93.12 93.49 91.89 205,360 92.10 -1.98   -2.10%
03/21/18 92.01 94.58 91.75 416,765 94.08 2.61   2.85%
03/20/18 90.96 92.08 90.96 257,216 91.47 0.76   0.84%
03/19/18 91.96 92.20 90.12 338,186 90.71 -1.56   -1.69%
03/16/18 91.36 92.61 91.23 744,658 92.27 0.29   0.32%
03/15/18 92.98 93.24 91.29 200,219 91.98 -0.51   -0.55%
03/14/18 93.37 93.59 92.35 138,128 92.49 -0.53   -0.57%
03/13/18 93.90 94.40 92.69 136,014 93.02 -0.65   -0.69%
03/12/18 93.66 94.27 93.24 178,417 93.67 0.05   0.05%
03/09/18 92.50 93.76 92.50 173,149 93.62 1.75   1.90%
03/08/18 92.15 92.40 91.25 288,443 91.87 -0.14   -0.15%
03/07/18 0.00 92.76 91.16 160,726 92.01 -0.75   -0.81%
03/06/18 93.30 93.64 92.38 167,111 92.76 -0.06   -0.06%
03/05/18 91.29 93.10 91.25 220,532 92.82 1.16   1.27%
03/02/18 90.45 91.98 89.70 495,686 91.66 0.51   0.56%
03/01/18 91.00 92.42 90.45 567,959 91.15 0.04   0.04%
02/28/18 93.99 94.14 91.11 258,682 91.11 -2.34   -2.50%
02/27/18 94.90 95.68 93.44 199,501 93.45 -1.31   -1.38%
02/26/18 94.52 94.97 94.15 208,220 94.76 0.57   0.61%
02/23/18 92.67 94.27 92.46 153,755 94.19 2.07   2.25%
02/22/18 0.00 0.00 0.00 199,865 92.12 0.99   1.09%
02/21/18 92.47 93.27 91.10 189,095 91.13 -1.49   -1.61%
02/20/18 93.31 94.00 92.29 164,748 92.62 -0.54   -0.58%
02/16/18 0.00 93.16 93.16 0 93.16 -0.22   -0.24%
02/15/18 93.89 93.89 92.39 245,739 93.38 -0.16   -0.17%
02/14/18 91.16 93.83 90.84 262,651 93.54 1.51   1.64%
02/13/18 91.98 92.42 91.59 256,159 92.03 -0.41   -0.44%
02/12/18 92.00 93.39 91.71 453,604 92.44 1.64   1.81%
02/09/18 92.01 92.13 87.83 740,578 90.80 -0.13   -0.14%
02/08/18 94.02 94.42 90.86 470,413 90.93 -3.04   -3.24%
02/07/18 95.90 96.34 93.93 296,447 93.97 -1.75   -1.83%
02/06/18 93.01 96.34 92.67 858,782 95.72 0.82   0.86%
02/05/18 97.61 98.53 93.27 827,635 94.90 -3.93   -3.98%

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!