Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

203.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 149.28 151.31 149.28 150.26 86,421 +1.62(+1.09%)
Sep 29, 2020 149.73 149.95 148.33 148.64 148,330 -0.94(-0.63%)
Sep 28, 2020 149.08 150.40 148.95 149.58 108,501 +1.64(+1.11%)
Sep 25, 2020 146.59 148.07 146.29 147.94 115,895 +0.77(+0.53%)
Sep 24, 2020 146.07 148.02 145.06 147.17 91,530 +0.92(+0.63%)
Sep 23, 2020 149.09 149.38 146.08 146.25 448,705 -2.38(-1.60%)
Sep 22, 2020 147.84 149.24 147.53 148.63 78,368 +0.92(+0.62%)
Sep 21, 2020 148.08 148.08 146.03 147.71 185,003 -1.12(-0.75%)
Sep 18, 2020 150.50 150.51 147.88 148.83 100,348 -1.33(-0.88%)
Sep 17, 2020 149.77 150.92 149.26 150.16 832,292 -0.98(-0.65%)
Sep 16, 2020 152.69 152.77 151.00 151.14 142,000 -0.62(-0.41%)
Sep 15, 2020 152.47 152.72 151.53 151.77 136,142 -0.16(-0.10%)
Sep 14, 2020 151.56 152.50 151.30 151.92 112,857 +1.04(+0.69%)
Sep 11, 2020 150.79 151.68 150.02 150.88 75,777 +0.66(+0.44%)
Sep 10, 2020 152.12 152.35 149.95 150.22 104,779 -1.67(-1.10%)
Sep 09, 2020 150.59 153.34 150.49 151.89 156,490 +2.14(+1.43%)
Sep 08, 2020 152.66 152.68 149.28 149.75 125,710 -3.03(-1.98%)
Sep 04, 2020 153.66 154.31 151.14 152.78 129,738 -0.58(-0.38%)
Sep 03, 2020 156.59 157.65 152.28 153.36 246,073 -2.57(-1.65%)
Sep 02, 2020 153.76 156.55 153.76 155.93 153,795 +2.65(+1.73%)
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.