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 30, 2019 130.40 131.96 130.36 131.77 150,048 +1.38(+1.06%)
Apr 29, 2019 130.12 130.42 130.02 130.39 65,393 +0.25(+0.19%)
Apr 26, 2019 129.03 130.14 129.03 130.14 152,314 +1.16(+0.90%)
Apr 25, 2019 129.29 129.29 128.71 128.98 193,102 -0.99(-0.76%)
Apr 24, 2019 129.80 130.38 129.65 129.97 146,613 +0.20(+0.15%)
Apr 23, 2019 129.76 129.99 129.28 129.78 578,211 +0.05(+0.04%)
Apr 22, 2019 129.72 130.49 129.51 129.72 158,321 -0.14(-0.11%)
Apr 18, 2019 130.33 130.67 129.35 129.87 111,071 -0.05(-0.04%)
Apr 17, 2019 129.91 130.09 129.43 129.92 109,323 +0.57(+0.44%)
Apr 16, 2019 129.63 129.81 128.93 129.35 81,095 -0.04(-0.03%)
Apr 15, 2019 128.53 129.46 128.53 129.40 74,248 +0.85(+0.66%)
Apr 12, 2019 128.53 128.70 128.05 128.55 69,942 +0.35(+0.28%)
Apr 11, 2019 128.30 128.33 127.82 128.19 100,110 +0.12(+0.10%)
Apr 10, 2019 127.67 128.17 127.65 128.07 72,349 +0.46(+0.36%)
Apr 09, 2019 127.59 127.72 127.19 127.61 83,969 -0.19(-0.15%)
Apr 08, 2019 127.29 127.83 127.24 127.80 82,465 +0.47(+0.37%)
Apr 05, 2019 127.13 127.42 126.82 127.33 86,778 +0.38(+0.30%)
Apr 04, 2019 126.50 127.11 126.42 126.95 101,882 +0.55(+0.43%)
Apr 03, 2019 126.95 127.12 126.06 126.40 541,306 -0.70(-0.55%)
Apr 02, 2019 127.94 127.99 127.10 127.10 154,895 -1.11(-0.87%)
Apr 01, 2019 128.82 128.82 127.98 128.21 146,119 -0.30(-0.23%)
Mar 29, 2019 127.95 128.61 127.65 128.51 108,020 +0.84(+0.66%)
Mar 28, 2019 127.30 128.03 127.30 127.67 105,561 +0.50(+0.40%)
Mar 27, 2019 127.67 127.77 126.50 127.17 148,334 -0.51(-0.40%)
Mar 26, 2019 127.15 128.05 127.15 127.68 157,928 +1.05(+0.83%)
Mar 25, 2019 126.26 126.87 125.81 126.63 140,283 +0.31(+0.25%)
Mar 22, 2019 126.53 127.29 126.28 126.32 134,687 -0.35(-0.28%)
Mar 21, 2019 125.01 126.87 124.92 126.67 119,264 +1.53(+1.22%)
Mar 20, 2019 125.76 125.94 124.84 125.14 1,358,054 -0.65(-0.52%)
Mar 19, 2019 126.16 126.50 125.41 125.80 90,461 -0.24(-0.19%)
Mar 18, 2019 125.72 126.20 125.65 126.03 112,499 +0.37(+0.29%)
Mar 15, 2019 125.20 126.10 125.20 125.66 117,111 +0.63(+0.51%)
Mar 14, 2019 125.21 125.36 124.90 125.03 79,031 -0.20(-0.16%)
Mar 13, 2019 124.69 125.58 124.66 125.23 90,870 +0.77(+0.62%)
Mar 12, 2019 124.53 125.02 124.31 124.46 93,124 -0.09(-0.07%)
Mar 11, 2019 123.10 124.57 123.10 124.55 110,415 +1.66(+1.35%)
Mar 08, 2019 122.93 123.18 122.36 122.88 95,529 +0.02(+0.01%)
Mar 07, 2019 123.28 123.46 122.56 122.86 144,393 -0.69(-0.56%)
Mar 06, 2019 123.78 123.98 123.11 123.55 92,724 -0.30(-0.24%)
Mar 05, 2019 123.85 124.24 123.61 123.85 165,519 +0.00(+0.00%)
Mar 04, 2019 124.40 124.49 122.97 123.85 107,147 -0.25(-0.20%)
Mar 01, 2019 124.72 124.72 123.30 124.10 185,378 -0.13(-0.11%)
Feb 28, 2019 123.97 124.73 123.76 124.23 155,109 +0.52(+0.42%)
Feb 27, 2019 123.60 123.81 123.21 123.71 97,256 -0.12(-0.10%)
Feb 26, 2019 123.86 124.37 123.64 123.83 155,590 +0.04(+0.04%)
Feb 25, 2019 124.85 125.01 123.69 123.79 124,361 -0.69(-0.55%)
Feb 22, 2019 123.89 124.48 123.69 124.47 171,066 -0.41(-0.33%)
Feb 21, 2019 124.33 125.14 123.96 124.89 462,524 +0.34(+0.27%)
Feb 20, 2019 124.55 124.93 124.19 124.55 1,328,576 -0.08(-0.06%)
Feb 19, 2019 124.36 125.05 124.13 124.63 490,690 +0.61(+0.49%)
Feb 15, 2019 123.73 124.22 123.73 124.03 183,902 +1.10(+0.89%)
Feb 14, 2019 123.14 123.44 122.28 122.92 145,456 -1.39(-1.12%)
Feb 13, 2019 124.06 124.47 123.94 124.32 99,202 +0.40(+0.32%)
Feb 12, 2019 123.26 124.27 123.18 123.92 146,518 +0.95(+0.77%)
Feb 11, 2019 122.62 123.04 122.46 122.97 128,081 +0.35(+0.29%)
Feb 08, 2019 121.75 122.62 121.33 122.62 99,959 +0.65(+0.53%)
Feb 07, 2019 121.69 122.06 121.15 121.97 88,093 -0.24(-0.19%)
Feb 06, 2019 121.93 122.35 121.81 122.20 106,041 +0.09(+0.07%)
Feb 05, 2019 122.23 122.47 121.92 122.11 102,675 +0.01(+0.01%)
Feb 04, 2019 121.39 122.15 121.15 122.11 106,177 +0.77(+0.63%)
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.