Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

207.12 +1.25 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 47.92 48.00 47.31 47.92 24,847 +0.17(+0.35%)
Jul 29, 2010 48.16 48.26 47.51 47.75 55,890 -0.57(-1.18%)
Jul 28, 2010 48.46 48.56 48.26 48.32 131,120 -0.32(-0.67%)
Jul 27, 2010 48.59 48.66 48.44 48.65 45,394 +0.25(+0.52%)
Jul 26, 2010 48.29 48.40 48.12 48.39 106,704 +0.23(+0.47%)
Jul 23, 2010 47.47 48.17 47.43 48.17 24,888 +0.60(+1.26%)
Jul 22, 2010 47.67 47.77 47.49 47.57 23,719 +0.45(+0.96%)
Jul 21, 2010 47.77 47.77 46.98 47.12 20,955 -0.47(-0.99%)
Jul 20, 2010 46.69 47.60 46.69 47.59 183,671 +0.64(+1.37%)
Jul 19, 2010 47.10 47.12 46.81 46.95 41,829 +0.03(+0.07%)
Jul 16, 2010 46.92 47.67 46.84 46.92 24,650 -0.64(-1.36%)
Jul 15, 2010 47.56 47.65 47.18 47.56 23,488 +0.08(+0.16%)
Jul 14, 2010 47.29 47.51 47.19 47.48 36,077 +0.07(+0.15%)
Jul 13, 2010 47.41 47.51 47.15 47.41 118,127 +0.44(+0.93%)
Jul 12, 2010 46.93 46.99 46.79 46.98 42,470 +0.06(+0.14%)
Jul 09, 2010 46.91 46.91 46.69 46.91 23,939 +0.08(+0.17%)
Jul 08, 2010 46.50 46.84 46.40 46.84 30,652 +0.67(+1.45%)
Jul 07, 2010 45.32 46.17 45.22 46.16 38,590 +0.94(+2.07%)
Jul 06, 2010 45.30 45.63 44.97 45.23 49,892 +0.20(+0.44%)
Jul 02, 2010 45.03 45.30 44.90 45.03 33,956 -0.11(-0.25%)
Jul 01, 2010 45.02 45.24 44.71 45.14 93,056 +0.06(+0.13%)
Jun 30, 2010 45.40 45.48 44.99 45.09 79,778 -0.35(-0.76%)
Jun 29, 2010 45.68 45.87 45.32 45.43 48,120 -0.44(-0.97%)
Jun 25, 2010 45.88 46.31 45.79 45.88 34,946 -0.41(-0.88%)
Jun 24, 2010 46.52 46.63 46.22 46.28 44,320 -0.45(-0.97%)
Jun 23, 2010 46.62 46.84 46.54 46.74 20,118 +0.09(+0.20%)
Jun 22, 2010 47.08 47.23 46.62 46.64 33,778 -0.44(-0.94%)
Jun 21, 2010 47.82 47.82 46.96 47.09 70,655 -0.20(-0.42%)
Jun 18, 2010 47.29 47.61 47.29 47.29 27,797 -0.09(-0.19%)
Jun 17, 2010 47.31 47.39 46.96 47.38 283 +0.35(+0.75%)
Jun 16, 2010 47.06 47.17 46.95 47.03 51,111 -0.30(-0.63%)
Jun 15, 2010 47.15 47.32 46.96 47.32 75,627 +0.59(+1.27%)
Jun 14, 2010 46.99 47.04 46.73 46.73 65,170 +0.13(+0.29%)
Jun 11, 2010 46.51 46.60 46.19 46.60 31,797 -0.16(-0.33%)
Jun 10, 2010 46.69 46.84 46.55 46.75 22,470 +0.69(+1.50%)
Jun 09, 2010 46.29 46.56 45.98 46.06 39,880 -0.04(-0.09%)
Jun 08, 2010 45.43 46.12 45.43 46.10 76,869 +0.66(+1.46%)
Jun 07, 2010 45.85 46.08 45.44 45.44 76,360 -0.40(-0.88%)
Jun 04, 2010 45.84 46.44 45.71 45.84 34,189 -1.23(-2.62%)
Jun 03, 2010 47.20 47.20 46.81 47.08 58,479 +0.07(+0.15%)
Jun 02, 2010 46.33 47.00 46.27 47.00 40,398 +0.80(+1.73%)
Jun 01, 2010 45.83 46.75 45.83 46.21 81,041 -0.09(-0.20%)
May 28, 2010 46.30 46.67 46.30 46.30 59,755 -0.24(-0.52%)
May 27, 2010 46.25 46.55 46.03 46.54 475,376 +0.93(+2.04%)
May 26, 2010 46.25 46.31 45.60 45.61 118,133 -0.34(-0.74%)
May 25, 2010 45.66 45.95 45.30 45.95 85,917 -0.42(-0.90%)
May 24, 2010 46.51 46.77 46.34 46.36 124,767 -0.40(-0.86%)
May 21, 2010 45.30 46.76 45.30 46.76 319,315 +0.20(+0.44%)
May 20, 2010 46.93 47.24 46.56 46.56 157,849 -1.57(-3.25%)
May 19, 2010 47.97 48.26 47.76 48.13 82,549 -0.13(-0.26%)
May 18, 2010 48.77 48.89 48.23 48.25 115,431 -0.20(-0.41%)
May 17, 2010 48.11 48.51 47.89 48.45 106,884 +0.40(+0.84%)
May 14, 2010 48.05 48.41 47.85 48.05 44,330 -0.47(-0.96%)
May 13, 2010 48.74 48.95 48.51 48.51 52,412 -0.22(-0.45%)
May 12, 2010 48.48 48.79 48.35 48.73 79,541 +0.40(+0.83%)
May 11, 2010 48.51 48.73 48.32 48.33 64,592 +0.01(+0.01%)
May 10, 2010 48.19 48.32 48.02 48.32 150,516 +1.33(+2.82%)
May 07, 2010 47.04 47.43 46.63 47.00 303,915 -0.34(-0.72%)
May 06, 2010 48.61 48.61 0.0459 47.34 424,175 -1.24(-2.56%)
May 05, 2010 48.68 48.75 48.51 48.58 63,750 +0.08(+0.17%)
May 04, 2010 48.63 48.87 48.44 48.49 121,918 -0.48(-0.98%)
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.