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:       89.61
Historical Data for VDE
Date Open High Low Volume Close Change %
03/01/19 88.45 89.63 88.45 708,400 89.61 1.60   1.82%
02/28/19 88.96 89.13 87.45 149,736 88.01 -0.85   -0.96%
02/27/19 88.92 89.78 88.40 252,778 88.86 0.37   0.42%
02/26/19 88.84 89.34 88.44 298,831 88.49 -0.40   -0.45%
02/25/19 88.42 89.25 88.42 380,962 88.89 0.08   0.09%
02/22/19 89.20 89.40 88.42 259,800 88.81 0.27   0.30%
02/21/19 89.79 89.88 88.21 299,515 88.54 -1.50   -1.67%
02/20/19 89.49 90.45 89.49 1,780,554 90.04 0.42   0.47%
02/19/19 88.88 89.97 88.75 517,597 89.62 0.34   0.38%
02/15/19 88.55 89.30 88.55 377,100 89.28 1.50   1.71%
02/14/19 87.11 88.42 87.01 337,182 87.78 0.36   0.41%
02/13/19 86.73 88.11 86.73 352,703 87.42 1.12   1.30%
02/12/19 86.40 86.85 85.96 298,153 86.30 1.05   1.23%
02/11/19 84.34 85.33 84.10 211,575 85.25 0.49   0.58%
02/08/19 84.96 85.10 83.30 351,100 84.76 -0.40   -0.47%
02/07/19 86.61 86.92 84.40 397,621 85.16 -2.07   -2.37%
02/06/19 87.46 87.74 87.16 339,180 87.23 -0.65   -0.74%
02/05/19 87.85 88.15 87.48 328,684 87.88 0.01   0.01%
02/04/19 87.09 87.87 86.37 382,410 87.87 0.29   0.33%
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%

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!