VDE

Energy ETF Vanguard

$82.53 0.18 (0.22%)
15:36 EDT VDE Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.51 (3.05%)
P/E:       -
Market Cap:       3.52B
EPS:       -
Volume:       231,950
Day's Range:       81.86 - 83.07
52wk Range:       71.70 - 108.55
Previous Close:       82.35
Historical Data for VDE
Date Open High Low Volume Close Change %
05/23/19 84.00 84.11 81.81 455,399 82.35 -2.86   -3.36%
05/22/19 86.31 86.56 85.02 160,685 85.21 -1.66   -1.91%
05/21/19 86.16 87.00 86.07 146,819 86.87 1.01   1.18%
05/20/19 85.80 86.24 85.62 117,293 85.86 -0.05   -0.06%
05/17/19 86.42 86.72 85.81 115,300 85.91 -1.04   -1.20%
05/16/19 86.74 87.23 86.74 269,415 86.95 0.55   0.64%
05/15/19 85.38 86.58 85.14 300,814 86.40 0.50   0.58%
05/14/19 85.19 86.58 85.19 148,279 85.90 1.17   1.38%
05/13/19 85.65 85.91 84.32 330,664 84.73 -1.66   -1.92%
05/10/19 85.86 86.57 84.73 136,000 86.39 0.50   0.58%
05/09/19 85.61 86.20 84.72 337,955 85.89 -0.08   -0.09%
05/08/19 85.99 86.68 85.80 332,520 85.97 -0.07   -0.08%
05/07/19 85.76 86.04 84.88 324,801 86.04 -0.59   -0.68%
05/06/19 85.78 87.01 85.78 385,638 86.63 0.08   0.09%
05/03/19 86.43 87.27 86.43 278,200 86.55 0.77   0.90%
05/02/19 86.75 87.15 85.71 408,283 85.78 -1.49   -1.71%
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%

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!