Indicators

Consumer Staples ETF Vanguard (NY: VDC )

205.83 +0.55 (+0.27%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	40.18	40.44	39.97	40.44	58,547	+0.42(+1.04%)
May 28, 2009	39.84	40.14	39.44	40.02	65,221	+0.32(+0.82%)
May 27, 2009	40.54	40.56	39.64	39.70	83,409	-0.72(-1.77%)
May 26, 2009	39.75	40.56	39.75	40.41	86,362	+0.41(+1.01%)
May 22, 2009	40.15	40.38	39.84	40.01	110,782	+0.18(+0.45%)
May 21, 2009	39.81	39.95	39.51	39.83	73,655	-0.31(-0.78%)
May 20, 2009	40.22	40.60	40.14	40.14	189,666	+0.06(+0.14%)
May 19, 2009	40.28	40.28	39.89	40.08	531,370	+0.06(+0.14%)
May 18, 2009	39.55	40.04	39.36	40.03	88,089	+0.76(+1.94%)
May 15, 2009	39.36	39.66	39.15	39.27	67,175	-0.17(-0.43%)
May 14, 2009	39.13	39.62	39.13	39.44	104,274	+0.09(+0.23%)
May 13, 2009	39.51	39.54	39.20	39.34	133,781	-0.46(-1.15%)
May 12, 2009	39.34	40.04	39.34	39.80	76,795	+0.43(+1.10%)
May 11, 2009	39.16	39.58	38.91	39.37	100,342	-0.21(-0.53%)
May 08, 2009	39.85	39.85	39.37	39.58	91,542	+0.43(+1.10%)
May 07, 2009	39.13	39.54	39.09	39.15	97,705	+0.06(+0.16%)
May 06, 2009	39.14	39.30	38.89	39.09	152,606	+0.10(+0.25%)
May 05, 2009	38.86	39.42	38.80	38.99	92,010	-0.17(-0.43%)
May 04, 2009	39.10	39.16	39.01	39.16	276,411	+0.67(+1.74%)

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.