Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

204.14 +0.27 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 146.72 147.44 145.04 146.73 121,983 -0.59(-0.40%)
Oct 29, 2020 147.12 148.70 145.67 147.31 104,213 -0.13(-0.09%)
Oct 28, 2020 149.53 150.28 147.24 147.44 193,706 -4.25(-2.80%)
Oct 27, 2020 152.23 152.99 151.69 151.69 144,210 -0.41(-0.27%)
Oct 26, 2020 153.03 153.11 150.80 152.11 103,383 -2.02(-1.31%)
Oct 23, 2020 154.31 154.55 153.74 154.13 56,751 +0.29(+0.19%)
Oct 22, 2020 154.05 154.22 153.14 153.84 91,899 +0.18(+0.12%)
Oct 21, 2020 153.28 154.56 153.28 153.65 68,893 +0.02(+0.01%)
Oct 20, 2020 155.25 155.42 153.30 153.63 82,208 -0.21(-0.14%)
Oct 19, 2020 155.94 156.44 153.43 153.84 89,680 -1.99(-1.28%)
Oct 16, 2020 156.26 156.94 155.76 155.83 68,819 +0.14(+0.09%)
Oct 15, 2020 154.48 156.15 154.05 155.69 88,870 +0.04(+0.02%)
Oct 14, 2020 156.45 156.94 155.02 155.66 115,968 -0.68(-0.44%)
Oct 13, 2020 156.00 156.72 155.61 156.34 240,922 -0.17(-0.11%)
Oct 12, 2020 155.18 157.16 155.18 156.51 69,668 +1.88(+1.21%)
Oct 09, 2020 154.02 155.34 154.02 154.64 117,634 +1.16(+0.76%)
Oct 08, 2020 153.13 153.61 152.62 153.48 203,953 +1.03(+0.68%)
Oct 07, 2020 151.69 153.06 151.54 152.45 80,206 +1.73(+1.15%)
Oct 06, 2020 152.05 152.78 150.43 150.72 74,203 -0.96(-0.63%)
Oct 05, 2020 150.97 151.77 150.85 151.67 70,692 +1.09(+0.72%)
Oct 02, 2020 149.59 151.15 149.31 150.59 106,001 -0.62(-0.41%)
Oct 01, 2020 151.07 151.53 149.98 151.21 120,332 +0.95(+0.63%)
Sep 30, 2020 149.28 151.31 149.28 150.26 86,421 +1.62(+1.09%)
Sep 29, 2020 149.73 149.95 148.33 148.64 148,330 -0.94(-0.63%)
Sep 28, 2020 149.08 150.40 148.95 149.58 108,501 +1.64(+1.11%)
Sep 25, 2020 146.59 148.07 146.29 147.94 115,895 +0.77(+0.53%)
Sep 24, 2020 146.07 148.02 145.06 147.17 91,530 +0.92(+0.63%)
Sep 23, 2020 149.09 149.38 146.08 146.25 448,705 -2.38(-1.60%)
Sep 22, 2020 147.84 149.24 147.53 148.63 78,368 +0.92(+0.62%)
Sep 21, 2020 148.08 148.08 146.03 147.71 185,003 -1.12(-0.75%)
Sep 18, 2020 150.50 150.51 147.88 148.83 100,348 -1.33(-0.88%)
Sep 17, 2020 149.77 150.92 149.26 150.16 832,292 -0.98(-0.65%)
Sep 16, 2020 152.69 152.77 151.00 151.14 142,000 -0.62(-0.41%)
Sep 15, 2020 152.47 152.72 151.53 151.77 136,142 -0.16(-0.10%)
Sep 14, 2020 151.56 152.50 151.30 151.92 112,857 +1.04(+0.69%)
Sep 11, 2020 150.79 151.68 150.02 150.88 75,777 +0.66(+0.44%)
Sep 10, 2020 152.12 152.35 149.95 150.22 104,779 -1.67(-1.10%)
Sep 09, 2020 150.59 153.34 150.49 151.89 156,490 +2.14(+1.43%)
Sep 08, 2020 152.66 152.68 149.28 149.75 125,710 -3.03(-1.98%)
Sep 04, 2020 153.66 154.31 151.14 152.78 129,738 -0.58(-0.38%)
Sep 03, 2020 156.59 157.65 152.28 153.36 246,073 -2.57(-1.65%)
Sep 02, 2020 153.76 156.55 153.76 155.93 153,795 +2.65(+1.73%)
Sep 01, 2020 153.08 153.28 152.05 153.28 87,904 +0.18(+0.12%)
Aug 31, 2020 153.30 153.44 152.53 153.09 91,257 -0.59(-0.38%)
Aug 28, 2020 152.96 153.68 151.57 153.68 132,471 +1.28(+0.84%)
Aug 27, 2020 151.67 153.01 151.67 152.40 84,254 +0.98(+0.65%)
Aug 26, 2020 150.97 151.60 150.26 151.42 76,756 +0.22(+0.14%)
Aug 25, 2020 151.88 151.88 150.59 151.20 83,826 -0.26(-0.17%)
Aug 24, 2020 150.64 151.46 150.08 151.46 98,127 +1.35(+0.90%)
Aug 21, 2020 149.88 150.39 149.39 150.10 94,981 +0.19(+0.13%)
Aug 20, 2020 149.36 150.05 149.12 149.91 86,722 -0.27(-0.18%)
Aug 19, 2020 151.08 151.25 150.01 150.18 75,345 -1.01(-0.67%)
Aug 18, 2020 151.00 151.69 150.26 151.19 118,400 +0.47(+0.31%)
Aug 17, 2020 150.22 151.25 150.22 150.72 82,846 +0.67(+0.45%)
Aug 14, 2020 149.74 150.50 149.51 150.06 105,802 +0.12(+0.08%)
Aug 13, 2020 149.77 150.40 149.65 149.94 114,512 -0.28(-0.18%)
Aug 12, 2020 148.75 150.73 148.70 150.21 483,145 +2.00(+1.35%)
Aug 11, 2020 149.95 150.35 147.82 148.21 146,223 -1.14(-0.77%)
Aug 10, 2020 148.56 149.58 148.50 149.35 136,296 +0.96(+0.65%)
Aug 07, 2020 147.37 148.49 147.37 148.39 119,683 +0.68(+0.46%)
Aug 06, 2020 147.47 147.92 147.07 147.71 93,923 +0.14(+0.09%)
Aug 05, 2020 148.12 148.29 147.22 147.58 97,876 -0.39(-0.27%)
Aug 04, 2020 145.80 147.97 145.75 147.97 100,687 +2.07(+1.42%)
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.