Indicators

Consumer Staples ETF Vanguard (NY: VDC )

206.08 +0.80 (+0.39%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.53	101.53	100.75	100.95	79,045	-0.59(-0.58%)
May 28, 2015	101.52	101.68	101.14	101.54	83,419	-0.15(-0.15%)
May 27, 2015	101.32	101.76	101.25	101.69	65,780	+0.61(+0.61%)
May 26, 2015	101.73	101.81	100.87	101.08	103,351	-0.79(-0.77%)
May 22, 2015	102.12	101.86	101.86	101.86	49,696	-0.32(-0.31%)
May 21, 2015	102.15	102.34	101.75	102.18	78,969	+0.10(+0.10%)
May 20, 2015	102.29	102.52	102.08	102.08	65,974	-0.18(-0.17%)
May 19, 2015	102.57	102.57	101.95	102.25	86,788	-0.26(-0.26%)
May 18, 2015	102.48	102.68	102.25	102.52	62,540	-0.14(-0.13%)
May 15, 2015	102.37	102.66	102.37	102.65	85,187	+0.35(+0.34%)
May 14, 2015	101.34	102.37	101.34	102.30	79,633	+1.48(+1.47%)
May 13, 2015	101.04	101.42	100.74	100.82	79,061	-0.05(-0.05%)
May 12, 2015	100.65	101.13	100.30	100.87	53,031	-0.14(-0.13%)
May 11, 2015	101.22	101.73	101.00	101.01	78,717	-0.37(-0.36%)
May 08, 2015	101.19	101.78	101.19	101.37	65,786	+0.77(+0.77%)
May 07, 2015	100.00	100.75	99.86	100.60	93,436	+0.21(+0.21%)
May 06, 2015	100.45	100.58	99.86	100.39	81,565	+0.31(+0.31%)
May 05, 2015	100.85	100.94	99.92	100.08	115,134	-0.82(-0.81%)
May 04, 2015	100.94	101.12	100.73	100.90	94,247	+0.23(+0.23%)

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.