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

Consumer Staples ETF Vanguard (NY: VDC )

200.80 -1.09 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 195.26 196.24 195.26 196.11 62,160 +1.10(+0.56%)
Apr 27, 2023 193.08 195.16 193.08 195.01 54,636 +2.00(+1.04%)
Apr 26, 2023 193.40 194.01 192.82 193.01 75,100 -1.29(-0.66%)
Apr 25, 2023 194.28 195.63 194.12 194.30 94,515 -0.22(-0.11%)
Apr 24, 2023 193.93 194.67 193.89 194.52 88,680 +0.54(+0.28%)
Apr 21, 2023 193.91 194.85 193.51 193.98 99,285 +1.23(+0.64%)
Apr 20, 2023 191.58 193.08 191.58 192.75 72,413 +0.57(+0.30%)
Apr 19, 2023 192.29 192.67 191.59 192.18 142,040 -0.04(-0.02%)
Apr 18, 2023 191.71 192.34 191.06 192.22 57,631 +0.55(+0.29%)
Apr 17, 2023 190.80 191.67 190.66 191.67 74,325 +1.12(+0.59%)
Apr 14, 2023 191.26 191.77 190.11 190.55 116,859 -0.90(-0.47%)
Apr 13, 2023 190.59 191.63 189.89 191.45 74,187 +0.99(+0.52%)
Apr 12, 2023 191.20 191.78 190.32 190.46 69,580 -0.74(-0.39%)
Apr 11, 2023 190.92 191.60 190.81 191.20 115,137 +0.63(+0.33%)
Apr 10, 2023 190.07 190.57 188.98 190.57 59,126 -0.11(-0.06%)
Apr 06, 2023 190.27 191.00 189.65 190.68 66,965 +0.23(+0.12%)
Apr 05, 2023 190.04 191.17 190.04 190.45 143,910 +0.89(+0.47%)
Apr 04, 2023 190.49 190.89 189.22 189.56 103,568 -0.88(-0.46%)
Apr 03, 2023 189.33 190.76 188.91 190.44 129,393 +1.17(+0.62%)
Mar 31, 2023 188.62 189.41 188.58 189.26 76,303 +1.36(+0.72%)
Mar 30, 2023 187.87 188.32 187.26 187.91 81,552 +0.55(+0.29%)
Mar 29, 2023 187.40 187.50 186.94 187.36 142,685 +1.06(+0.57%)
Mar 28, 2023 186.04 187.17 185.97 186.30 147,225 +0.33(+0.18%)
Mar 27, 2023 185.52 186.61 185.52 185.97 138,392 +1.15(+0.62%)
Mar 24, 2023 181.82 184.93 181.82 184.81 94,893 +3.20(+1.76%)
Mar 23, 2023 182.81 183.44 181.09 181.62 85,498 -0.46(-0.25%)
Mar 22, 2023 183.89 184.98 182.07 182.07 128,800 -1.68(-0.91%)
Mar 21, 2023 184.19 184.20 182.53 183.75 67,136 +0.07(+0.04%)
Mar 20, 2023 182.03 183.85 182.03 183.68 181,925 +2.49(+1.38%)
Mar 17, 2023 182.51 182.51 180.43 181.19 109,422 -1.46(-0.80%)
Mar 16, 2023 182.24 182.79 181.51 182.65 85,133 +0.13(+0.07%)
Mar 15, 2023 180.09 182.53 179.97 182.52 85,670 +0.91(+0.50%)
Mar 14, 2023 180.72 181.73 180.00 181.62 72,018 +1.91(+1.06%)
Mar 13, 2023 178.74 182.22 178.66 179.71 515,509 +0.50(+0.28%)
Mar 10, 2023 180.47 180.94 178.53 179.21 126,538 -1.10(-0.61%)
Mar 09, 2023 182.73 182.97 179.97 180.31 73,727 -1.84(-1.01%)
Mar 08, 2023 181.81 182.21 180.98 182.15 72,256 +0.12(+0.06%)
Mar 07, 2023 183.86 184.32 181.67 182.03 84,173 -1.69(-0.92%)
Mar 06, 2023 183.47 184.16 183.22 183.72 74,501 +0.08(+0.04%)
Mar 03, 2023 183.39 183.82 182.06 183.64 72,962 +0.26(+0.14%)
Mar 02, 2023 180.76 183.65 180.76 183.38 82,704 +2.29(+1.26%)
Mar 01, 2023 181.84 181.84 179.56 181.09 86,613 -0.97(-0.53%)
Feb 28, 2023 183.09 183.17 182.06 182.06 119,623 -1.55(-0.84%)
Feb 27, 2023 184.79 185.22 183.26 183.61 108,481 -0.35(-0.19%)
Feb 24, 2023 183.85 184.12 182.86 183.96 105,141 -1.07(-0.58%)
Feb 23, 2023 185.56 185.91 183.87 185.03 73,946 -0.21(-0.12%)
Feb 22, 2023 185.65 186.88 184.87 185.25 112,987 -0.29(-0.16%)
Feb 21, 2023 185.44 186.44 184.79 185.54 130,430 -0.94(-0.50%)
Feb 17, 2023 184.09 186.51 184.09 186.47 66,664 +2.23(+1.21%)
Feb 16, 2023 184.11 185.33 183.38 184.24 107,586 -1.36(-0.73%)
Feb 15, 2023 184.67 185.66 183.91 185.61 85,676 +0.64(+0.35%)
Feb 14, 2023 186.16 186.54 184.30 184.96 78,762 -1.63(-0.88%)
Feb 13, 2023 184.80 186.60 184.80 186.60 69,616 +2.24(+1.21%)
Feb 10, 2023 182.72 184.40 182.39 184.36 147,422 +1.74(+0.95%)
Feb 09, 2023 184.62 185.12 182.47 182.62 123,986 -0.87(-0.47%)
Feb 08, 2023 184.10 184.24 183.37 183.48 136,825 -1.55(-0.84%)
Feb 07, 2023 184.63 185.30 183.14 185.03 120,241 -0.61(-0.33%)
Feb 06, 2023 185.28 185.93 185.03 185.65 79,718 -0.26(-0.14%)
Feb 03, 2023 186.65 186.71 184.46 185.91 165,673 -0.57(-0.30%)
Feb 02, 2023 186.97 187.62 185.75 186.47 157,209 -1.29(-0.69%)
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.