Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

218.90 +0.93 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 196.49 197.00 195.50 196.00 336,685 -0.07(-0.04%)
Feb 28, 2024 195.69 196.18 195.27 196.07 81,085 +0.35(+0.18%)
Feb 27, 2024 195.66 195.85 195.26 195.72 71,608 +0.03(+0.02%)
Feb 26, 2024 196.15 196.24 195.41 195.69 93,116 -0.24(-0.12%)
Feb 23, 2024 195.38 196.83 195.15 195.93 82,145 +0.80(+0.41%)
Feb 22, 2024 193.87 195.38 193.22 195.13 83,761 +0.62(+0.32%)
Feb 21, 2024 194.49 194.97 193.69 194.51 114,850 +0.40(+0.21%)
Feb 20, 2024 193.43 195.27 193.43 194.10 131,115 +1.91(+0.99%)
Feb 16, 2024 191.78 193.08 191.10 192.20 135,008 +0.16(+0.08%)
Feb 15, 2024 191.34 192.27 191.15 192.04 84,977 +1.36(+0.72%)
Feb 14, 2024 190.84 190.84 189.70 190.67 834,107 -0.12(-0.06%)
Feb 13, 2024 192.28 193.07 189.68 190.79 869,748 -2.28(-1.18%)
Feb 12, 2024 191.62 193.08 190.97 193.08 157,394 +1.58(+0.83%)
Feb 09, 2024 192.80 192.80 191.23 191.50 69,468 -1.62(-0.84%)
Feb 08, 2024 192.65 193.69 192.27 193.12 95,157 +0.34(+0.17%)
Feb 07, 2024 193.68 193.78 192.70 192.78 78,306 -0.39(-0.20%)
Feb 06, 2024 192.70 193.30 192.15 193.16 81,984 +0.62(+0.32%)
Feb 05, 2024 193.94 193.94 192.47 192.54 102,734 -1.35(-0.70%)
Feb 02, 2024 193.85 194.71 192.94 193.90 132,192 -0.41(-0.21%)
Feb 01, 2024 190.68 194.32 190.13 194.30 153,159 +3.79(+1.99%)
Jan 31, 2024 192.27 192.55 190.42 190.51 742,973 -1.54(-0.80%)
Jan 30, 2024 190.71 192.28 190.15 192.05 604,919 +1.04(+0.54%)
Jan 29, 2024 190.35 191.11 189.86 191.01 179,666 +1.01(+0.53%)
Jan 26, 2024 189.58 190.28 189.58 190.00 83,537 +0.75(+0.40%)
Jan 25, 2024 188.20 189.25 187.50 189.25 76,247 +1.90(+1.01%)
Jan 24, 2024 189.73 189.73 187.34 187.35 86,594 -2.29(-1.21%)
Jan 23, 2024 188.68 189.97 188.68 189.65 89,158 +1.71(+0.91%)
Jan 22, 2024 188.02 188.64 187.52 187.94 200,855 -0.67(-0.36%)
Jan 19, 2024 189.46 189.60 187.62 188.61 170,439 -0.60(-0.32%)
Jan 18, 2024 189.02 189.35 187.85 189.21 76,171 -0.15(-0.08%)
Jan 17, 2024 188.97 190.07 188.97 189.36 124,348 -0.41(-0.22%)
Jan 16, 2024 190.39 190.62 188.98 189.78 180,611 -0.93(-0.49%)
Jan 12, 2024 190.59 191.22 190.07 190.70 95,047 +0.67(+0.35%)
Jan 11, 2024 190.08 190.22 188.91 190.03 124,356 -0.09(-0.05%)
Jan 10, 2024 190.38 191.12 189.64 190.12 112,668 -0.26(-0.13%)
Jan 09, 2024 189.16 190.38 188.73 190.38 118,431 +0.52(+0.28%)
Jan 08, 2024 188.48 189.96 188.42 189.85 101,896 +1.47(+0.78%)
Jan 05, 2024 188.94 189.66 187.44 188.38 109,008 -0.56(-0.30%)
Jan 04, 2024 189.20 190.09 188.90 188.94 108,324 -0.26(-0.14%)
Jan 03, 2024 191.09 191.09 188.89 189.20 77,486 -1.69(-0.89%)
Jan 02, 2024 188.09 191.11 188.09 190.89 211,304 +2.16(+1.15%)
Dec 29, 2023 188.33 188.91 188.11 188.73 109,988 +0.11(+0.06%)
Dec 28, 2023 188.22 188.88 188.16 188.62 119,539 +0.15(+0.08%)
Dec 27, 2023 187.68 188.52 187.44 188.47 97,856 +0.73(+0.39%)
Dec 26, 2023 186.72 188.03 186.56 187.74 102,562 +0.99(+0.53%)
Dec 22, 2023 185.94 187.25 185.94 186.75 183,379 +1.15(+0.62%)
Dec 21, 2023 185.18 185.62 184.07 185.60 144,638 +1.41(+0.77%)
Dec 20, 2023 186.59 186.89 184.14 184.19 130,761 -3.47(-1.85%)
Dec 19, 2023 186.99 187.75 186.82 187.66 100,987 +0.70(+0.38%)
Dec 18, 2023 186.04 187.62 185.54 186.96 165,386 +1.86(+1.00%)
Dec 15, 2023 185.34 185.79 184.71 185.10 147,979 -0.44(-0.24%)
Dec 14, 2023 188.18 188.56 185.44 185.54 122,802 -2.43(-1.29%)
Dec 13, 2023 184.58 187.97 184.07 187.97 99,543 +3.52(+1.91%)
Dec 12, 2023 184.19 184.49 183.59 184.45 117,456 +0.59(+0.32%)
Dec 11, 2023 182.87 183.99 182.87 183.86 120,084 +1.73(+0.95%)
Dec 08, 2023 183.19 183.31 181.99 182.13 98,776 -1.16(-0.63%)
Dec 07, 2023 182.78 183.81 182.35 183.28 210,927 +0.89(+0.49%)
Dec 06, 2023 182.69 182.87 181.97 182.39 87,108 -0.46(-0.25%)
Dec 05, 2023 183.91 184.27 182.74 182.85 108,724 -1.36(-0.74%)
Dec 04, 2023 182.87 184.76 182.87 184.22 190,849 +0.45(+0.24%)
Dec 01, 2023 182.60 183.76 182.30 183.76 94,436 +1.16(+0.64%)
Nov 30, 2023 181.11 182.77 180.04 182.60 101,103 +1.64(+0.91%)
Nov 29, 2023 182.66 182.66 180.70 180.96 96,830 -1.36(-0.75%)
Nov 28, 2023 181.61 182.92 181.61 182.32 367,559 +0.48(+0.26%)
Nov 27, 2023 182.13 182.40 181.69 181.84 119,190 -0.34(-0.19%)
Nov 24, 2023 181.61 182.43 181.61 182.18 48,874 +0.51(+0.28%)
Nov 22, 2023 180.55 181.68 180.55 181.67 96,524 +1.45(+0.80%)
Nov 21, 2023 179.75 180.41 179.11 180.22 121,727 +0.49(+0.27%)
Nov 20, 2023 179.13 180.06 179.02 179.73 123,149 +0.07(+0.04%)
Nov 17, 2023 180.27 180.27 179.29 179.66 98,450 -0.30(-0.17%)
Nov 16, 2023 180.63 181.00 179.74 179.97 147,338 -2.24(-1.23%)
Nov 15, 2023 181.88 182.54 181.68 182.21 166,044 +1.06(+0.58%)
Nov 14, 2023 180.07 181.50 180.07 181.15 114,597 +2.11(+1.18%)
Nov 13, 2023 178.30 179.56 178.30 179.05 127,627 +0.58(+0.32%)
Nov 10, 2023 177.88 178.64 176.90 178.47 108,357 +1.02(+0.57%)
Nov 09, 2023 178.36 178.60 177.09 177.45 140,775 -0.79(-0.44%)
Nov 08, 2023 179.24 179.56 177.79 178.24 81,682 -0.78(-0.44%)
Nov 07, 2023 178.59 179.68 178.47 179.03 90,324 +0.25(+0.14%)
Nov 06, 2023 178.54 179.20 178.29 178.78 271,481 +0.42(+0.24%)
Nov 03, 2023 178.98 179.63 178.34 178.36 109,360 +0.50(+0.28%)
Nov 02, 2023 176.26 178.09 175.72 177.86 155,918 +2.40(+1.37%)
Nov 01, 2023 175.78 176.09 174.62 175.46 171,871 -0.27(-0.15%)
Oct 31, 2023 175.42 175.87 174.53 175.73 97,388 +0.53(+0.30%)
Oct 30, 2023 173.35 175.49 173.35 175.20 210,499 +2.59(+1.50%)
Oct 27, 2023 174.75 175.11 172.18 172.60 1,492,239 -2.41(-1.38%)
Oct 26, 2023 176.11 176.56 174.91 175.01 122,631 -0.88(-0.50%)
Oct 25, 2023 175.08 176.49 174.58 175.89 96,610 +0.45(+0.26%)
Oct 24, 2023 174.28 175.68 174.28 175.44 91,505 +1.71(+0.99%)
Oct 23, 2023 173.84 175.04 173.33 173.73 127,762 -0.49(-0.28%)
Oct 20, 2023 175.06 175.94 174.20 174.22 101,494 -0.72(-0.41%)
Oct 19, 2023 176.02 176.78 174.85 174.94 122,416 -1.22(-0.69%)
Oct 18, 2023 176.23 177.47 175.95 176.17 124,212 +0.44(+0.25%)
Oct 17, 2023 174.11 175.98 174.11 175.73 138,257 +1.03(+0.59%)
Oct 16, 2023 173.64 175.25 173.33 174.70 112,322 +1.79(+1.04%)
Oct 13, 2023 171.71 173.00 171.56 172.91 102,895 +1.45(+0.85%)
Oct 12, 2023 174.25 174.25 170.96 171.46 117,576 -2.37(-1.36%)
Oct 11, 2023 175.63 175.86 173.09 173.83 143,136 -1.16(-0.67%)
Oct 10, 2023 174.29 175.79 174.13 174.99 219,237 +1.83(+1.06%)
Oct 09, 2023 172.34 173.19 171.17 173.16 214,881 +0.25(+0.15%)
Oct 06, 2023 172.95 173.51 169.13 172.91 218,066 -0.77(-0.45%)
Oct 05, 2023 176.87 177.00 173.60 173.68 200,088 -3.46(-1.96%)
Oct 04, 2023 176.48 177.39 175.29 177.15 531,713 +0.98(+0.56%)
Oct 03, 2023 177.08 177.72 175.85 176.17 216,626 -1.41(-0.79%)
Oct 02, 2023 178.33 178.37 176.39 177.58 178,005 -1.26(-0.71%)
Sep 29, 2023 179.91 180.14 177.93 178.84 152,559 -0.31(-0.17%)
Sep 28, 2023 179.05 179.72 178.58 179.15 144,763 +0.36(+0.20%)
Sep 27, 2023 179.88 180.35 177.83 178.79 285,068 -1.19(-0.66%)
Sep 26, 2023 180.87 181.11 179.98 179.98 108,755 -1.57(-0.86%)
Sep 25, 2023 181.78 181.65 180.83 181.55 253,054 -0.80(-0.44%)
Sep 22, 2023 183.34 183.69 182.20 182.35 123,875 -0.84(-0.46%)
Sep 21, 2023 185.06 185.25 183.18 183.18 115,654 -2.22(-1.20%)
Sep 20, 2023 185.75 186.64 185.09 185.40 101,585 +0.17(+0.09%)
Sep 19, 2023 185.50 185.65 184.55 185.24 96,915 -0.57(-0.31%)
Sep 18, 2023 186.24 186.30 185.11 185.81 82,658 +0.14(+0.07%)
Sep 15, 2023 187.06 187.44 185.66 185.68 73,029 -1.52(-0.81%)
Sep 14, 2023 185.95 187.33 185.84 187.19 106,143 +1.91(+1.03%)
Sep 13, 2023 185.04 185.70 184.77 185.29 52,619 +0.25(+0.14%)
Sep 12, 2023 186.29 186.38 184.71 185.03 69,772 -0.98(-0.53%)
Sep 11, 2023 184.98 186.28 184.98 186.02 72,932 +1.50(+0.81%)
Sep 08, 2023 184.32 184.56 183.95 184.52 134,524 +0.22(+0.12%)
Sep 07, 2023 184.04 184.90 183.53 184.30 119,579 +0.69(+0.38%)
Sep 06, 2023 183.99 184.32 183.31 183.61 103,951 -0.43(-0.23%)
Sep 05, 2023 185.64 185.90 184.04 184.04 102,663 -1.76(-0.95%)
Sep 01, 2023 188.00 188.14 185.36 185.80 69,641 -1.57(-0.84%)
Aug 31, 2023 187.82 188.21 187.37 187.37 71,089 -0.72(-0.38%)
Aug 30, 2023 187.87 188.50 187.64 188.09 107,274 +0.35(+0.19%)
Aug 29, 2023 186.89 187.82 186.16 187.74 116,653 +0.87(+0.46%)
Aug 28, 2023 186.62 187.16 186.30 186.87 91,663 +0.83(+0.45%)
Aug 25, 2023 185.48 186.45 184.79 186.04 88,377 +1.26(+0.68%)
Aug 24, 2023 185.88 187.30 184.78 184.78 148,260 -1.54(-0.83%)
Aug 23, 2023 185.59 186.32 185.48 186.32 247,044 +1.28(+0.69%)
Aug 22, 2023 185.72 185.72 184.92 185.04 120,733 -0.94(-0.50%)
Aug 21, 2023 186.90 187.12 185.28 185.98 190,279 -1.21(-0.64%)
Aug 18, 2023 185.99 187.48 185.85 187.18 133,246 +0.77(+0.41%)
Aug 17, 2023 188.62 188.80 186.13 186.41 133,291 -1.83(-0.97%)
Aug 16, 2023 189.38 190.00 188.15 188.25 123,285 -0.59(-0.31%)
Aug 15, 2023 190.26 190.54 188.74 188.84 205,973 -2.03(-1.07%)
Aug 14, 2023 191.81 192.29 190.43 190.87 153,138 -0.83(-0.43%)
Aug 11, 2023 191.26 192.03 191.07 191.70 103,579 +0.44(+0.23%)
Aug 10, 2023 192.33 193.26 190.98 191.26 88,866 -0.28(-0.15%)
Aug 09, 2023 191.65 192.56 191.28 191.55 92,028 +0.16(+0.08%)
Aug 08, 2023 192.45 192.51 190.80 191.38 70,068 -1.39(-0.72%)
Aug 07, 2023 191.29 192.94 191.29 192.77 93,937 +1.67(+0.88%)
Aug 04, 2023 193.07 193.63 191.05 191.10 68,272 -1.85(-0.96%)
Aug 03, 2023 193.22 193.61 192.86 192.95 71,092 -0.14(-0.07%)
Aug 02, 2023 191.93 194.38 191.88 193.08 102,257 +0.40(+0.21%)
Aug 01, 2023 193.38 194.02 192.47 192.69 70,957 -0.86(-0.44%)
Jul 31, 2023 194.40 194.65 192.93 193.54 236,690 -0.81(-0.42%)
Jul 28, 2023 193.91 195.04 193.91 194.35 63,865 +1.96(+1.02%)
Jul 27, 2023 194.38 194.81 192.39 192.39 81,253 -1.83(-0.94%)
Jul 26, 2023 193.29 194.59 193.22 194.22 59,308 +0.48(+0.25%)
Jul 25, 2023 193.57 193.76 192.77 193.75 84,028 +0.18(+0.09%)
Jul 24, 2023 192.95 193.91 192.82 193.57 87,219 +0.74(+0.38%)
Jul 21, 2023 192.65 193.44 192.54 192.83 83,531 +0.60(+0.31%)
Jul 20, 2023 190.94 192.46 190.70 192.23 123,105 +1.52(+0.80%)
Jul 19, 2023 189.59 190.96 189.51 190.71 174,643 +1.67(+0.89%)
Jul 18, 2023 189.17 190.66 188.63 189.03 105,312 -0.22(-0.12%)
Jul 17, 2023 189.06 189.83 188.54 189.26 926,951 -0.42(-0.22%)
Jul 14, 2023 189.07 189.87 188.50 189.68 774,300 +0.62(+0.33%)
Jul 13, 2023 188.87 189.41 188.00 189.05 109,052 +0.71(+0.38%)
Jul 12, 2023 188.41 188.83 188.03 188.34 196,025 +0.44(+0.23%)
Jul 11, 2023 187.79 188.23 186.91 187.91 103,392 +0.36(+0.19%)
Jul 10, 2023 187.72 189.25 187.36 187.54 91,628 +0.11(+0.06%)
Jul 07, 2023 189.28 189.28 187.43 187.44 125,017 -2.32(-1.22%)
Jul 06, 2023 189.42 189.90 188.82 189.75 144,729 -0.76(-0.40%)
Jul 05, 2023 190.27 190.62 189.76 190.51 130,983 -0.19(-0.10%)
Jul 03, 2023 189.15 190.70 188.79 190.70 65,569 +1.39(+0.74%)
Jun 30, 2023 188.09 189.66 188.09 189.31 92,257 +1.66(+0.88%)
Jun 29, 2023 187.08 187.98 186.46 187.65 97,224 -0.03(-0.02%)
Jun 28, 2023 188.06 188.06 186.76 187.68 95,582 -1.04(-0.55%)
Jun 27, 2023 187.71 188.88 187.71 188.72 108,405 +0.59(+0.31%)
Jun 26, 2023 187.86 188.23 186.84 188.13 84,787 +0.06(+0.03%)
Jun 23, 2023 189.36 189.36 187.98 188.08 94,062 -1.17(-0.62%)
Jun 22, 2023 188.56 189.43 188.53 189.25 287,776 +1.16(+0.62%)
Jun 21, 2023 187.42 188.61 186.65 188.09 255,312 +0.69(+0.37%)
Jun 20, 2023 188.83 189.21 187.40 187.40 104,307 -1.63(-0.86%)
Jun 16, 2023 189.46 189.92 188.89 189.03 106,277 +0.07(+0.04%)
Jun 15, 2023 187.71 189.28 187.51 188.97 265,148 -3.82(-1.98%)
May 08, 2023 192.86 193.08 192.24 192.78 439,603 -0.63(-0.33%)
May 05, 2023 192.09 193.57 192.09 193.41 142,131 +1.69(+0.88%)
May 04, 2023 192.31 192.39 191.11 191.72 79,167 -0.38(-0.20%)
May 03, 2023 192.85 193.76 192.07 192.10 100,960 -1.39(-0.72%)
May 02, 2023 193.96 194.08 191.56 193.49 90,782 -0.60(-0.31%)
May 01, 2023 193.57 194.91 193.57 194.09 139,589 +0.27(+0.14%)
Apr 28, 2023 192.98 193.94 192.98 193.82 62,896 +1.08(+0.56%)
Apr 27, 2023 190.82 192.88 190.82 192.74 55,282 +1.98(+1.04%)
Apr 26, 2023 191.14 191.74 190.57 190.75 75,988 -1.28(-0.66%)
Apr 25, 2023 192.01 193.34 191.85 192.03 95,633 -0.21(-0.11%)
Apr 24, 2023 191.66 192.40 191.62 192.24 89,729 +0.53(+0.28%)
Apr 21, 2023 191.64 192.57 191.25 191.71 100,459 +1.22(+0.64%)
Apr 20, 2023 189.34 190.82 189.34 190.49 73,270 +0.56(+0.29%)
Apr 19, 2023 190.04 190.41 189.35 189.93 143,720 -0.04(-0.02%)
Apr 18, 2023 189.47 190.09 188.83 189.97 58,313 +0.54(+0.29%)
Apr 17, 2023 188.57 189.43 188.43 189.43 75,204 +1.11(+0.59%)
Apr 14, 2023 189.02 189.53 187.88 188.32 118,242 -0.89(-0.47%)
Apr 13, 2023 188.37 189.39 187.67 189.21 75,065 +0.98(+0.52%)
Apr 12, 2023 188.97 189.54 188.09 188.23 70,403 -0.73(-0.39%)
Apr 11, 2023 188.69 189.36 188.58 188.97 116,500 +0.62(+0.33%)
Apr 10, 2023 187.84 188.35 186.77 188.35 59,825 -0.11(-0.06%)
Apr 06, 2023 188.05 188.77 187.43 188.45 67,757 +0.23(+0.12%)
Apr 05, 2023 187.81 188.94 187.81 188.22 145,613 +0.88(+0.47%)
Apr 04, 2023 188.26 188.66 187.00 187.34 104,793 -0.87(-0.46%)
Apr 03, 2023 187.12 188.53 186.70 188.21 130,924 +1.16(+0.62%)
Mar 31, 2023 186.41 187.20 186.38 187.05 77,206 +1.34(+0.72%)
Mar 30, 2023 185.67 186.11 185.07 185.71 82,517 +0.54(+0.29%)
Mar 29, 2023 185.21 185.31 184.75 185.17 144,373 +1.04(+0.57%)
Mar 28, 2023 183.86 184.98 183.79 184.12 148,967 +0.33(+0.18%)
Mar 27, 2023 183.35 184.43 183.35 183.79 140,029 +1.14(+0.62%)
Mar 24, 2023 179.70 182.76 179.70 182.65 96,016 +3.16(+1.76%)
Mar 23, 2023 180.67 181.29 178.97 179.49 86,510 -0.45(-0.25%)
Mar 22, 2023 181.74 182.82 179.94 179.94 130,324 -1.66(-0.91%)
Mar 21, 2023 182.03 182.05 180.40 181.60 67,931 +0.07(+0.04%)
Mar 20, 2023 179.91 181.70 179.91 181.53 184,078 +2.46(+1.38%)
Mar 17, 2023 180.38 180.38 178.32 179.07 110,716 -1.44(-0.80%)
Mar 16, 2023 180.11 180.66 179.38 180.51 86,141 +0.12(+0.07%)
Mar 15, 2023 177.98 180.40 177.87 180.39 86,683 +0.89(+0.50%)
Mar 14, 2023 178.61 179.60 177.90 179.49 72,870 +1.89(+1.06%)
Mar 13, 2023 176.65 180.09 176.57 177.60 521,608 +0.49(+0.28%)
Mar 10, 2023 178.35 178.82 176.44 177.11 128,035 -1.09(-0.61%)
Mar 09, 2023 180.60 180.82 177.87 178.20 74,600 -1.82(-1.01%)
Mar 08, 2023 179.68 180.07 178.87 180.02 73,111 +0.12(+0.06%)
Mar 07, 2023 181.71 182.17 179.55 179.91 85,169 -1.66(-0.92%)
Mar 06, 2023 181.33 182.00 181.08 181.57 75,382 +0.08(+0.04%)
Mar 03, 2023 181.24 181.68 179.93 181.49 73,825 +0.26(+0.14%)
Mar 02, 2023 178.64 181.50 178.64 181.23 83,683 +2.26(+1.26%)
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.