Indicators

Consumer Staples ETF Vanguard (NY: VDC )

203.62 +0.01 (+0.00%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.22	45.31	45.01	45.04	13,041	-0.25(-0.55%)
Dec 28, 2006	45.27	45.33	45.19	45.28	20,695	+0.01(+0.02%)
Dec 27, 2006	45.20	45.28	45.15	45.28	23,105	+0.25(+0.56%)
Dec 26, 2006	44.97	45.10	44.88	45.02	21,121	+0.11(+0.24%)
Dec 22, 2006	45.04	45.04	44.85	44.92	35,012	-0.06(-0.14%)
Dec 21, 2006	45.06	45.09	44.92	44.98	18,286	+0.04(+0.09%)
Dec 20, 2006	44.94	44.99	44.88	44.94	31,043	+0.01(+0.03%)
Dec 19, 2006	44.73	44.97	44.73	44.92	14,316	+0.02(+0.05%)
Dec 18, 2006	44.92	45.04	44.86	44.90	78,530	-0.74(-1.62%)
Dec 15, 2006	45.64	45.80	45.61	45.64	18,144	+0.09(+0.20%)
Dec 14, 2006	45.47	45.64	45.47	45.55	24,239	+0.16(+0.36%)
Dec 13, 2006	45.59	45.59	45.30	45.39	22,822	-0.07(-0.16%)
Dec 12, 2006	45.39	45.49	45.27	45.46	18,569	+0.09(+0.20%)
Dec 11, 2006	45.42	45.49	45.30	45.37	18,144	-0.03(-0.06%)
Dec 08, 2006	45.27	45.49	45.27	45.40	18,144	+0.08(+0.19%)
Dec 07, 2006	45.53	45.58	45.29	45.31	29,768	-0.04(-0.09%)
Dec 06, 2006	45.37	45.42	45.23	45.35	13,749	+0.06(+0.14%)
Dec 05, 2006	45.03	45.35	45.03	45.29	40,682	+0.26(+0.58%)
Dec 04, 2006	44.57	45.08	44.57	45.03	22,113	+0.63(+1.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.