Indicators

Consumer Staples ETF Vanguard (NY: VDC )

208.27 +0.96 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

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%)

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.