Indicators

Consumer Staples ETF Vanguard (NY: VDC )

207.54 -0.73 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	37.90	37.90	37.71	37.78	1,842	-0.04(-0.11%)
May 27, 2004	37.89	37.89	37.77	37.82	4,536	+0.34(+0.90%)
May 26, 2004	37.40	37.49	37.33	37.48	2,126	+0.43(+1.16%)
May 25, 2004	37.05	37.05	37.05	37.05	141	+0.26(+0.71%)
May 24, 2004	37.25	37.25	36.79	36.79	992	-0.30(-0.80%)
May 21, 2004	37.23	37.31	37.04	37.09	31,185	-0.01(-0.02%)
May 20, 2004	36.97	37.09	36.97	37.09	708	-0.01(-0.04%)
May 19, 2004	37.30	37.30	37.09	37.11	11,198	-0.11(-0.28%)
May 18, 2004	37.11	37.22	37.11	37.21	2,976	+0.16(+0.42%)
May 17, 2004	37.06	37.09	36.96	37.06	2,409	-0.20(-0.55%)
May 14, 2004	36.90	37.26	36.90	37.26	6,804	+0.19(+0.51%)
May 13, 2004	37.19	37.19	37.07	37.07	1,559	-0.16(-0.44%)
May 12, 2004	37.29	37.29	36.79	37.23	62,938	-0.17(-0.45%)
May 11, 2004	37.50	37.50	37.35	37.40	40,966	-0.10(-0.26%)
May 10, 2004	37.71	37.71	37.49	37.50	4,536	-0.37(-0.97%)
May 07, 2004	38.14	38.14	37.84	37.87	2,835	-0.22(-0.57%)
May 06, 2004	38.14	38.14	38.01	38.09	1,559	-0.23(-0.59%)
May 05, 2004	38.26	38.31	38.25	38.31	2,126	+0.15(+0.39%)
May 04, 2004	38.14	38.17	38.14	38.17	850	-0.14(-0.37%)

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.