Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 98.56 98.61 98.09 98.32 130,289 -0.66(-0.67%)
Aug 28, 2015 98.81 99.01 98.37 98.98 178,719 -0.14(-0.14%)
Aug 27, 2015 98.63 99.42 97.37 99.12 212,630 +1.46(+1.50%)
Aug 26, 2015 95.82 97.76 95.00 97.66 218,059 +2.79(+2.94%)
Aug 25, 2015 96.75 99.52 94.87 94.87 1,699,190 -0.92(-0.96%)
Aug 24, 2015 93.35 97.68 67.26 95.79 648,440 -3.38(-3.41%)
Aug 21, 2015 101.02 101.13 99.15 99.18 280,801 -2.66(-2.62%)
Aug 20, 2015 102.06 102.70 101.75 101.84 182,982 -0.90(-0.87%)
Aug 19, 2015 103.58 103.58 102.37 102.74 119,778 -1.02(-0.99%)
Aug 18, 2015 104.11 104.20 103.67 103.76 207,149 -0.56(-0.54%)
Aug 17, 2015 103.95 104.36 103.52 104.33 73,577 +0.13(+0.12%)
Aug 14, 2015 103.73 104.20 103.60 104.20 54,968 +0.38(+0.37%)
Aug 13, 2015 104.23 104.38 103.70 103.82 110,005 -0.34(-0.33%)
Aug 12, 2015 103.61 104.16 102.70 104.16 152,763 +0.08(+0.08%)
Aug 11, 2015 103.91 104.36 103.75 104.08 100,544 -0.42(-0.40%)
Aug 10, 2015 104.50 104.76 104.31 104.50 79,349 +0.50(+0.48%)
Aug 07, 2015 104.66 104.66 103.63 104.00 78,054 -0.63(-0.60%)
Aug 06, 2015 105.63 105.63 104.49 104.63 81,664 -0.79(-0.75%)
Aug 05, 2015 104.84 105.53 104.84 105.42 108,220 +0.90(+0.86%)
Aug 04, 2015 104.33 104.59 103.97 104.52 101,144 +0.11(+0.11%)
Aug 03, 2015 104.14 104.44 103.92 104.41 120,313 +0.29(+0.27%)
Jul 31, 2015 104.47 104.52 104.07 104.12 90,140 +0.08(+0.08%)
Jul 30, 2015 103.92 104.16 103.33 104.04 88,165 -0.22(-0.21%)
Jul 29, 2015 104.11 104.48 103.83 104.27 364,904 +0.39(+0.37%)
Jul 28, 2015 103.27 103.91 102.89 103.88 105,517 +1.19(+1.15%)
Jul 27, 2015 102.55 102.83 102.12 102.69 114,825 -0.16(-0.15%)
Jul 24, 2015 103.29 103.48 102.73 102.85 68,334 -0.59(-0.57%)
Jul 23, 2015 104.09 104.09 103.33 103.44 89,164 -0.50(-0.48%)
Jul 22, 2015 103.71 104.21 103.70 103.93 78,427 +0.29(+0.28%)
Jul 21, 2015 104.00 104.05 103.42 103.64 104,343 -0.39(-0.37%)
Jul 20, 2015 104.00 104.11 103.67 104.03 83,988 +0.18(+0.18%)
Jul 17, 2015 103.84 103.88 103.33 103.85 87,124 -0.13(-0.13%)
Jul 16, 2015 103.36 104.09 103.36 103.99 65,199 +1.10(+1.07%)
Jul 15, 2015 103.18 103.30 102.76 102.89 113,436 -0.34(-0.33%)
Jul 14, 2015 103.22 103.32 102.98 103.23 84,955 +0.09(+0.09%)
Jul 13, 2015 102.64 103.18 102.64 103.14 92,235 +1.02(+1.00%)
Jul 10, 2015 101.76 102.35 101.76 102.13 90,401 +1.14(+1.13%)
Jul 09, 2015 101.94 102.25 100.99 100.99 138,400 +0.04(+0.04%)
Jul 08, 2015 101.41 101.69 100.94 100.95 95,515 -1.14(-1.11%)
Jul 07, 2015 100.31 102.17 100.06 102.09 102,630 +1.88(+1.88%)
Jul 06, 2015 99.65 100.58 99.65 100.20 77,605 -0.14(-0.14%)
Jul 02, 2015 100.60 100.35 100.35 100.35 89,956 -0.07(-0.07%)
Jul 01, 2015 99.90 100.46 99.48 100.42 107,660 +1.15(+1.16%)
Jun 30, 2015 99.97 99.97 99.27 99.27 120,549 -0.08(-0.08%)
Jun 29, 2015 100.08 100.55 99.35 99.35 125,227 -1.61(-1.60%)
Jun 26, 2015 100.95 101.27 100.75 100.96 59,248 +0.15(+0.15%)
Jun 25, 2015 101.20 101.33 100.81 100.81 96,617 -0.21(-0.20%)
Jun 24, 2015 101.33 101.55 100.98 101.01 81,868 -0.47(-0.46%)
Jun 23, 2015 101.83 101.83 101.28 101.48 85,354 -0.28(-0.27%)
Jun 22, 2015 101.90 102.16 101.71 101.76 78,761 +0.33(+0.33%)
Jun 19, 2015 101.36 101.83 101.28 101.43 119,133 +0.06(+0.06%)
Jun 18, 2015 100.49 101.80 100.49 101.37 127,555 +1.03(+1.03%)
Jun 17, 2015 100.02 100.53 99.62 100.34 257,866 +0.49(+0.49%)
Jun 16, 2015 99.11 99.89 98.94 99.85 113,767 +1.09(+1.10%)
Jun 15, 2015 99.15 99.15 98.71 98.77 105,803 -0.76(-0.77%)
Jun 12, 2015 99.60 99.60 99.17 99.53 87,322 -0.31(-0.31%)
Jun 11, 2015 99.99 100.28 99.76 99.84 87,615 +0.00(+0.00%)
Jun 10, 2015 99.16 100.02 99.16 99.84 84,696 +0.99(+1.00%)
Jun 09, 2015 98.45 99.24 98.38 98.85 106,122 +0.40(+0.41%)
Jun 08, 2015 98.54 98.77 98.32 98.45 103,791 -0.11(-0.11%)
Jun 05, 2015 99.67 99.72 98.51 98.56 289,013 -1.18(-1.19%)
Jun 04, 2015 100.43 100.65 99.69 99.75 109,810 -0.86(-0.85%)
Jun 03, 2015 100.86 100.99 100.48 100.60 72,614 +0.01(+0.01%)
Jun 02, 2015 100.80 100.87 100.20 100.59 103,645 -0.36(-0.35%)
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.