VDE

Energy ETF Vanguard

$82.13 3.08 (3.62%)
13:42 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.06%)
P/E:       -
Market Cap:       3.50B
EPS:       -
Volume:       364,038
Day's Range:       81.90 - 84.11
52wk Range:       71.70 - 109.79
Previous Close:       87.58
Historical Data for VDE
Date Open High Low Volume Close Change %
02/01/19 86.84 88.14 86.74 470,600 87.58 1.44   1.67%
01/31/19 86.08 86.64 85.53 710,373 86.14 0.39   0.45%
01/30/19 85.14 86.05 84.57 521,028 85.75 1.26   1.49%
01/29/19 84.73 85.05 84.46 338,978 84.49 0.25   0.30%
01/28/19 83.97 84.25 83.28 345,783 84.24 -0.90   -1.06%
01/25/19 84.62 85.62 84.62 285,000 85.14 1.14   1.36%
01/24/19 83.32 84.70 82.95 262,437 84.00 0.52   0.62%
01/23/19 84.67 84.77 82.90 360,913 83.48 -0.88   -1.04%
01/22/19 85.56 85.65 84.22 556,083 84.36 -2.13   -2.46%
01/18/19 85.86 86.51 85.28 351,600 86.49 1.71   2.02%
01/17/19 83.42 85.13 83.20 269,159 84.78 0.76   0.90%
01/16/19 84.02 84.71 83.78 228,810 84.02 -0.13   -0.15%
01/15/19 84.27 84.79 83.68 299,171 84.15 0.42   0.50%
01/14/19 83.18 84.10 83.01 248,304 83.73 -0.23   -0.27%
01/11/19 84.00 84.22 83.20 204,000 83.96 -0.53   -0.63%
01/10/19 83.65 84.57 83.14 273,300 84.49 0.21   0.25%
01/09/19 83.98 84.58 83.25 339,762 84.28 1.31   1.58%
01/08/19 83.39 83.65 82.43 417,515 82.97 0.70   0.85%
01/07/19 81.35 82.85 80.50 548,992 82.27 1.32   1.63%
01/04/19 79.37 81.10 79.18 458,300 80.95 2.87   3.68%
01/03/19 78.94 79.09 77.12 423,356 78.08 -0.74   -0.94%
01/02/19 75.85 79.26 75.58 468,477 78.82 1.71   2.22%
12/31/18 77.32 77.74 76.19 1,508,800 77.11 0.42   0.55%
12/28/18 77.58 78.04 76.24 1,587,700 76.69 -0.75   -0.97%
12/27/18 75.47 77.44 74.31 1,543,813 77.44 0.41   0.53%
12/26/18 73.09 77.03 71.70 1,786,931 77.03 4.66   6.44%
12/24/18 74.57 74.77 72.31 961,700 72.37 -2.95   -3.92%
12/21/18 76.02 77.47 74.77 1,782,400 75.32 -0.98   -1.28%
12/20/18 77.36 78.79 75.83 1,497,747 76.30 -2.18   -2.78%
12/19/18 79.95 81.22 77.98 966,844 78.48 -1.05   -1.32%
12/18/18 81.48 81.64 79.12 1,011,649 79.53 -1.92   -2.36%
12/17/18 82.99 83.55 80.92 2,966,598 81.45 -1.63   -1.96%
12/14/18 84.53 84.96 82.73 431,500 83.08 -2.13   -2.50%
12/13/18 85.00 85.80 84.45 388,076 85.21 -0.57   -0.66%
12/12/18 86.77 87.43 85.75 569,370 85.78 0.42   0.49%
12/11/18 86.73 86.90 84.49 494,443 85.36 -0.01   -0.01%
12/10/18 86.27 86.65 83.52 666,953 85.37 -1.53   -1.76%
12/07/18 88.95 90.39 86.77 337,300 86.90 -0.45   -0.52%
12/06/18 87.28 87.52 85.49 852,493 87.35 -1.87   -2.10%
12/04/18 91.98 92.26 89.07 246,100 89.22 -2.80   -3.04%
12/03/18 91.92 92.43 90.88 575,422 92.02 2.26   2.52%
11/30/18 89.52 90.16 88.84 280,200 89.76 -0.48   -0.53%
11/29/18 89.56 90.94 89.52 246,899 90.24 0.61   0.68%
11/28/18 88.15 89.65 87.51 397,713 89.63 1.42   1.61%
11/27/18 88.09 88.88 87.65 430,838 88.21 -0.33   -0.37%
11/26/18 87.87 89.04 87.87 539,947 88.54 1.45   1.66%
11/23/18 87.74 87.97 86.52 261,500 87.09 -2.95   -3.28%
11/21/18 0.00 90.04 90.04 0 90.04 1.53   1.73%
11/20/18 90.43 90.43 87.84 472,860 88.51 -3.18   -3.47%
11/19/18 91.15 92.09 90.88 224,742 91.69 -0.10   -0.11%
11/16/18 91.38 92.07 90.73 179,000 91.79 0.84   0.92%
11/15/18 88.91 90.95 88.20 369,416 90.95 1.53   1.71%
11/14/18 90.97 91.42 88.61 422,357 89.42 -0.13   -0.15%
11/13/18 91.51 92.03 89.22 351,899 89.55 -2.25   -2.45%
11/12/18 94.57 94.82 91.64 173,147 91.80 -2.10   -2.24%
11/09/18 92.83 94.51 92.28 210,800 93.90 -0.25   -0.27%
11/08/18 96.01 96.72 93.87 171,150 94.15 -2.18   -2.26%
11/07/18 95.93 96.84 94.97 209,331 96.33 1.58   1.67%
11/06/18 94.65 95.01 93.72 187,677 94.75 0.20   0.21%
11/05/18 93.99 94.83 93.82 178,592 94.55 1.57   1.69%

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!