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:       87.27
Historical Data for VDE
Date Open High Low Volume Close Change %
05/01/19 89.18 89.31 87.25 207,477 87.27 -1.94   -2.17%
04/30/19 90.14 90.50 89.03 127,258 89.21 -0.24   -0.27%
04/29/19 89.53 89.87 89.23 220,161 89.45 -0.17   -0.19%
04/26/19 90.00 90.00 88.68 381,400 89.62 -1.07   -1.18%
04/25/19 91.15 91.43 90.55 201,113 90.69 -0.45   -0.49%
04/24/19 92.96 92.96 91.06 145,235 91.14 -1.74   -1.87%
04/23/19 93.00 93.17 92.20 302,791 92.88 0.04   0.04%
04/22/19 91.67 92.91 91.52 292,712 92.84 2.05   2.26%
04/18/19 91.64 91.69 90.63 148,100 90.79 -0.51   -0.56%
04/17/19 91.88 92.12 91.15 220,379 91.30 -0.08   -0.09%
04/16/19 91.05 91.53 90.79 134,806 91.38 0.54   0.59%
04/15/19 91.33 91.51 90.67 653,621 90.84 -0.58   -0.63%
04/12/19 92.30 92.40 91.21 185,700 91.42 0.37   0.41%
04/11/19 91.00 91.75 90.41 185,777 91.05 -0.03   -0.03%
04/10/19 90.91 91.45 90.86 98,245 91.08 0.41   0.45%
04/09/19 91.57 91.57 90.46 169,513 90.67 -1.18   -1.28%
04/08/19 91.57 92.34 91.48 285,534 91.85 0.37   0.40%
04/05/19 90.09 91.53 90.00 260,900 91.48 1.66   1.85%
04/04/19 89.05 89.85 88.65 213,006 89.82 0.82   0.92%
04/03/19 90.32 90.39 88.74 204,960 89.00 -0.96   -1.07%
04/02/19 90.79 90.91 89.78 274,554 89.96 -0.67   -0.74%
04/01/19 89.99 90.76 89.94 235,682 90.63 1.25   1.40%
03/29/19 90.36 90.54 89.11 132,500 89.38 -0.06   -0.07%
03/28/19 88.67 89.57 88.50 175,919 89.44 0.34   0.38%
03/27/19 89.67 89.99 88.39 172,897 89.10 -0.61   -0.68%
03/26/19 89.50 90.37 89.20 226,523 89.71 1.32   1.49%
03/25/19 88.10 88.54 87.50 232,874 88.39 -0.06   -0.07%
03/22/19 90.29 90.30 88.07 301,000 88.45 -2.58   -2.83%
03/21/19 90.19 91.15 89.98 263,231 91.03 -0.02   -0.02%
03/20/19 90.01 91.85 89.81 238,508 91.05 0.95   1.05%
03/19/19 90.86 91.32 89.78 228,999 90.10 -0.35   -0.39%
03/18/19 89.25 90.55 89.25 165,695 90.45 1.41   1.58%
03/15/19 88.79 89.36 88.79 229,700 89.04 -0.13   -0.15%
03/14/19 89.17 89.65 89.09 440,612 89.17 0.11   0.12%
03/13/19 88.64 89.12 88.36 109,076 89.06 0.97   1.10%
03/12/19 87.71 88.53 87.67 174,127 88.09 0.73   0.84%
03/11/19 86.58 87.57 86.52 236,088 87.36 1.42   1.65%
03/08/19 86.32 86.32 85.22 374,200 85.94 -1.77   -2.02%
03/07/19 88.33 88.65 87.37 648,737 87.71 -0.51   -0.58%
03/06/19 88.90 88.90 87.78 407,707 88.22 -1.32   -1.47%
03/05/19 90.02 90.02 88.88 268,205 89.54 -0.28   -0.31%
03/04/19 89.96 90.20 88.45 243,429 89.82 0.21   0.23%
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%
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%
11/02/18 94.32 94.82 92.14 183,300 92.98 -0.32   -0.34%
11/01/18 92.69 93.72 91.77 198,057 93.30 0.92   1.00%
10/31/18 92.55 94.04 92.33 353,124 92.38 0.56   0.61%
10/30/18 89.62 92.01 89.40 422,208 91.82 1.94   2.16%
10/29/18 92.19 92.34 88.61 385,514 89.88 -1.83   -2.00%
10/26/18 91.62 92.89 90.20 408,600 91.71 -0.74   -0.80%
10/25/18 92.47 93.37 91.82 379,113 92.45 1.18   1.29%
10/24/18 95.66 95.66 91.22 777,699 91.27 -3.94   -4.14%
10/23/18 96.37 96.37 93.96 307,376 95.21 -2.75   -2.81%
10/22/18 99.02 99.11 97.37 284,177 97.96 -1.12   -1.13%
10/19/18 99.51 100.65 99.00 261,000 99.08 -0.80   -0.80%
10/18/18 99.54 100.88 99.35 219,346 99.88 -0.69   -0.69%
10/17/18 101.16 101.46 99.80 200,647 100.57 -0.86   -0.85%
10/16/18 100.78 101.58 100.55 163,010 101.43 0.97   0.97%
10/15/18 101.10 101.61 100.46 228,241 100.46 -0.60   -0.59%
10/12/18 101.94 102.09 99.56 307,900 101.06 0.45   0.45%
10/11/18 103.05 103.27 100.13 450,844 100.61 -3.18   -3.06%
10/10/18 107.70 108.07 103.75 295,243 103.79 -4.01   -3.72%
10/09/18 107.05 108.55 106.71 176,236 107.80 1.00   0.94%
10/08/18 106.08 106.89 105.66 140,896 106.80 0.01   0.01%
10/05/18 106.82 107.21 106.11 152,700 106.79 -0.07   -0.07%
10/04/18 107.20 107.80 106.31 153,205 106.86 -0.75   -0.70%
10/03/18 106.86 107.84 106.67 308,582 107.61 1.04   0.98%
10/02/18 106.59 106.92 105.83 133,911 106.57 -0.01   -0.01%
10/01/18 105.56 106.92 105.54 224,587 106.58 1.47   1.40%
09/28/18 104.85 106.16 104.74 288,500 105.11 -0.20   -0.19%
09/27/18 105.57 105.75 104.91 170,018 105.31 0.19   0.18%
09/26/18 105.74 106.11 104.99 125,751 105.12 -1.12   -1.05%
09/25/18 106.23 106.75 105.93 173,085 106.24 0.57   0.54%
09/24/18 104.74 106.04 104.74 260,877 105.67 0.98   0.94%
09/21/18 104.52 105.04 104.03 184,700 104.69 0.66   0.63%
09/20/18 104.46 104.88 103.92 119,643 104.03 0.02   0.02%
09/19/18 103.52 104.38 103.52 93,858 104.01 0.48   0.46%
09/18/18 103.28 104.20 103.28 121,661 103.53 0.83   0.81%
09/17/18 102.89 103.47 102.50 404,407 102.70 0.08   0.08%
09/14/18 102.06 103.04 102.05 141,900 102.62 0.55   0.54%
09/13/18 102.04 102.35 101.30 283,401 102.07 -0.10   -0.10%
09/12/18 102.25 103.10 102.14 177,712 102.17 0.59   0.58%
09/11/18 100.23 102.04 100.08 135,091 101.58 1.20   1.20%
09/10/18 100.79 101.35 100.33 115,760 100.38 -0.04   -0.04%
09/07/18 99.90 100.57 98.94 182,900 100.42 0.02   0.02%
09/06/18 102.21 102.33 100.18 158,088 100.40 -2.08   -2.03%
09/05/18 102.19 102.54 101.11 174,658 102.48 -0.24   -0.23%
09/04/18 103.42 103.65 102.40 252,275 102.72 -0.36   -0.35%
08/31/18 0.00 103.08 103.08 0 103.08 -0.78   -0.75%
08/30/18 104.12 104.36 103.31 138,891 103.86 -0.34   -0.33%
08/29/18 103.68 104.60 103.51 171,140 104.20 0.74   0.72%
08/28/18 104.02 104.61 103.36 157,828 103.46 -0.52   -0.50%
08/27/18 103.60 104.20 103.48 481,125 103.98 0.70   0.68%
08/24/18 103.12 103.89 103.09 169,000 103.28 0.75   0.73%
08/23/18 102.69 102.69 102.09 186,082 102.53 -0.46   -0.45%
08/22/18 102.27 103.31 102.27 211,559 102.99 1.33   1.31%
08/21/18 101.73 102.43 101.57 248,990 101.66 0.64   0.63%
08/20/18 100.15 101.30 100.14 192,124 101.02 0.79   0.79%
08/17/18 100.24 100.48 99.84 160,500 100.23 0.32   0.32%
08/16/18 99.64 100.43 99.56 685,395 99.91 0.77   0.78%
08/15/18 102.10 102.19 98.86 537,028 99.14 -3.74   -3.64%
08/14/18 103.19 103.60 102.49 220,015 102.88 0.33   0.32%
08/13/18 103.77 104.14 102.53 165,360 102.55 -1.46   -1.40%
08/10/18 103.19 104.07 102.99 130,200 104.01 0.58   0.56%
08/09/18 104.31 104.50 103.27 156,067 103.43 -0.88   -0.84%
08/08/18 104.48 104.68 103.67 119,208 104.31 -0.81   -0.77%
08/07/18 105.28 105.74 104.97 255,309 105.12 0.63   0.60%
08/06/18 104.27 104.92 103.75 125,300 104.49 0.45   0.43%
08/03/18 104.37 104.54 103.46 132,600 104.04 -0.48   -0.46%
08/02/18 104.15 104.78 103.64 208,062 104.52 -0.43   -0.41%
08/01/18 105.34 105.36 104.32 189,901 104.95 -1.27   -1.20%
07/31/18 106.66 107.00 105.98 300,209 106.22 -0.30   -0.28%
07/30/18 106.31 106.87 106.16 150,172 106.52 1.05   1.00%
07/27/18 105.09 106.15 104.95 143,800 105.47 -0.69   -0.65%
07/26/18 105.36 106.35 105.15 232,674 106.16 0.93   0.88%
07/25/18 104.34 105.33 103.94 243,994 105.23 1.00   0.96%
07/24/18 103.51 104.92 103.39 101,399 104.23 1.15   1.12%
07/23/18 103.76 103.90 102.88 107,361 103.08 -0.37   -0.36%
07/20/18 103.90 104.09 103.19 102,527 103.45 -0.48   -0.46%
07/19/18 103.61 104.37 103.53 160,223 103.93 0.05   0.05%
07/18/18 103.24 104.02 102.23 259,217 103.88 0.15   0.14%
07/17/18 103.71 104.30 103.06 245,249 103.73 -0.38   -0.36%
07/16/18 104.47 104.81 103.20 187,657 104.11 -1.27   -1.21%
07/13/18 104.94 106.11 104.93 108,338 105.38 0.53   0.51%
07/12/18 105.27 105.27 104.10 262,311 104.85 0.09   0.09%
07/11/18 0.00 0.00 104.10 176,866 104.76 -2.34   -2.18%
07/10/18 107.06 108.13 106.85 201,242 107.10 0.67   0.63%
07/09/18 105.42 106.57 105.42 161,599 106.43 1.68   1.60%
07/06/18 103.50 105.07 103.24 122,620 104.75 0.77   0.74%
07/05/18 104.83 104.89 103.66 251,805 103.98 -0.18   -0.17%
07/03/18 0.00 104.16 104.16 0 104.16 0.85   0.82%
07/02/18 104.19 104.19 102.77 288,415 103.31 -1.77   -1.68%
06/29/18 0.00 106.14 0.00 605,236 105.08 0.70   0.67%
06/28/18 104.75 105.01 103.67 296,740 104.38 -0.88   -0.84%
06/27/18 104.65 106.57 104.65 240,539 105.26 1.50   1.45%
06/26/18 102.52 104.13 102.33 166,343 103.76 1.56   1.53%
06/25/18 104.25 104.32 101.72 213,410 102.20 -2.34   -2.24%
06/22/18 104.66 105.62 104.52 217,467 104.54 2.41   2.36%
06/21/18 103.62 103.62 101.84 163,565 102.13 -2.14   -2.05%
06/20/18 104.23 104.53 103.38 207,895 104.27 0.65   0.63%
06/19/18 102.54 104.00 102.19 154,920 103.62 -0.17   -0.16%
06/18/18 102.38 104.53 102.38 193,913 103.79 1.21   1.18%
06/15/18 0.00 104.85 102.46 347,463 102.58 -2.27   -2.16%
06/14/18 105.63 105.76 104.73 155,397 104.85 -0.33   -0.31%
06/13/18 105.29 105.81 104.75 195,125 105.18 -0.37   -0.35%
06/12/18 106.32 106.70 105.29 211,749 105.55 -0.73   -0.69%
06/11/18 105.75 106.84 105.51 147,703 106.28 0.42   0.40%
06/08/18 106.21 106.53 105.15 122,358 105.86 -0.33   -0.31%
06/07/18 104.98 106.75 104.98 318,150 106.19 1.75   1.68%
06/06/18 0.00 0.00 103.64 198,267 104.44 0.37   0.36%
06/05/18 103.80 104.85 103.43 152,480 104.07 -0.24   -0.23%
06/04/18 105.67 106.40 103.93 246,715 104.31 -1.08   -1.02%
06/01/18 105.30 106.08 104.72 325,669 105.39 0.43   0.41%
05/31/18 105.14 106.32 104.70 390,360 104.96 -0.88   -0.83%
05/30/18 103.29 106.25 103.29 283,048 105.84 3.31   3.23%
05/29/18 101.95 103.14 101.63 370,998 102.53 -0.24   -0.23%
05/25/18 0.00 102.77 102.77 0 102.77 -2.76   -2.62%
05/24/18 106.19 106.26 105.13 578,126 105.53 -1.73   -1.61%
05/23/18 106.69 107.41 105.88 434,446 107.26 -0.13   -0.12%
05/22/18 108.99 109.79 107.11 254,843 107.39 -1.53   -1.40%
05/21/18 108.47 109.00 107.89 218,438 108.92 1.08   1.00%
05/18/18 108.51 108.59 107.70 230,736 107.84 -0.75   -0.69%
05/17/18 107.24 108.82 107.23 372,794 108.59 1.71   1.60%
05/16/18 106.20 106.94 105.76 304,396 106.88 0.52   0.49%
05/15/18 106.10 106.55 105.49 252,845 106.36 0.01   0.01%
05/14/18 105.92 106.70 105.79 214,114 106.35 0.77   0.73%
05/11/18 105.72 106.20 105.34 292,427 105.58 0.00   0.00%
05/10/18 105.32 105.75 104.70 348,816 105.58 0.77   0.73%
05/09/18 104.00 105.98 104.00 387,585 104.81 1.99   1.94%
05/08/18 101.92 102.82 100.00 369,068 102.82 1.00   0.98%
05/07/18 102.43 104.03 101.66 408,964 101.82 0.23   0.23%
05/04/18 100.76 101.90 100.28 128,392 101.59 0.67   0.66%
05/03/18 100.91 101.06 99.68 121,562 100.92 -0.35   -0.35%

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!