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

Consumer Staples ETF Vanguard (NY: VDC )

202.31 +0.65 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 31, 2015 101.40 102.53 99.45 100.94 195,309 -0.80(-0.78%)
Mar 30, 2015 101.13 101.76 100.63 101.73 167,221 +0.98(+0.97%)
Mar 27, 2015 100.13 100.78 100.06 100.75 110,984 +0.68(+0.68%)
Mar 26, 2015 100.16 100.46 99.77 100.07 79,889 -0.41(-0.40%)
Mar 25, 2015 101.66 101.90 100.43 100.47 159,676 -0.20(-0.20%)
Mar 24, 2015 101.44 101.66 100.67 100.67 127,272 -0.57(-0.56%)
Mar 23, 2015 100.89 101.71 100.89 101.25 193,623 +0.34(+0.34%)
Mar 20, 2015 100.10 100.95 99.96 100.90 109,759 +1.18(+1.19%)
Mar 19, 2015 99.87 100.07 99.59 99.72 86,325 -0.36(-0.36%)
Mar 18, 2015 99.30 100.51 98.11 100.08 164,078 +0.64(+0.65%)
Mar 17, 2015 99.90 99.90 99.14 99.43 122,204 -0.57(-0.57%)
Mar 16, 2015 99.42 100.03 99.35 100.01 2,114,216 +1.07(+1.08%)
Mar 13, 2015 99.58 99.58 98.34 98.94 137,972 -0.72(-0.72%)
Mar 12, 2015 98.56 99.66 98.52 99.66 109,414 +1.39(+1.42%)
Mar 11, 2015 99.08 99.08 98.02 98.26 129,681 -0.61(-0.62%)
Mar 10, 2015 99.75 99.75 98.88 98.88 176,403 -1.48(-1.47%)
Mar 09, 2015 100.13 100.50 99.93 100.36 114,314 +0.45(+0.45%)
Mar 06, 2015 101.33 101.33 99.59 99.90 190,417 -1.87(-1.83%)
Mar 05, 2015 101.78 101.80 101.41 101.77 147,748 +0.34(+0.34%)
Mar 04, 2015 101.98 102.10 101.38 101.43 95,200 -0.67(-0.66%)
Mar 03, 2015 102.44 102.44 101.67 102.10 103,149 -0.37(-0.36%)
Mar 02, 2015 102.33 102.52 102.12 102.48 127,823 +0.17(+0.16%)
Feb 27, 2015 102.06 102.46 101.95 102.31 87,133 +0.35(+0.34%)
Feb 26, 2015 101.80 102.02 101.59 101.96 92,212 +0.09(+0.09%)
Feb 25, 2015 102.12 102.25 101.74 101.87 95,604 -0.31(-0.30%)
Feb 24, 2015 101.86 102.25 101.63 102.18 146,054 +0.34(+0.34%)
Feb 23, 2015 101.50 101.86 101.50 101.84 95,587 +0.29(+0.29%)
Feb 20, 2015 101.13 101.62 100.58 101.55 135,582 +0.27(+0.27%)
Feb 19, 2015 101.62 101.69 101.21 101.28 98,117 -0.58(-0.57%)
Feb 18, 2015 101.22 101.86 101.15 101.86 87,897 +0.53(+0.52%)
Feb 17, 2015 101.24 101.45 100.70 101.33 206,747 +0.01(+0.01%)
Feb 13, 2015 101.65 101.32 101.32 101.32 118,390 -0.33(-0.32%)
Feb 12, 2015 101.55 101.67 101.22 101.65 103,913 +0.33(+0.33%)
Feb 11, 2015 101.01 101.52 100.62 101.32 179,205 +0.51(+0.50%)
Feb 10, 2015 100.55 100.90 100.00 100.81 163,357 +1.09(+1.09%)
Feb 09, 2015 100.26 100.33 99.45 99.72 133,421 -0.72(-0.72%)
Feb 06, 2015 100.97 100.97 100.07 100.44 102,384 -0.40(-0.39%)
Feb 05, 2015 100.52 100.87 100.37 100.84 139,925 +0.49(+0.49%)
Feb 04, 2015 100.10 101.00 100.10 100.35 146,351 +0.10(+0.10%)
Feb 03, 2015 99.77 100.25 99.39 100.25 137,416 +0.88(+0.88%)
Feb 02, 2015 98.33 99.38 97.40 99.38 274,114 +1.26(+1.29%)
Jan 30, 2015 99.51 99.51 98.02 98.11 143,026 -1.85(-1.85%)
Jan 29, 2015 99.53 100.05 98.80 99.97 137,863 +0.69(+0.69%)
Jan 28, 2015 100.77 101.04 99.15 99.28 146,181 -1.11(-1.10%)
Jan 27, 2015 100.76 100.81 99.92 100.39 236,509 -1.18(-1.16%)
Jan 26, 2015 101.39 101.63 101.01 101.56 143,417 +0.10(+0.09%)
Jan 23, 2015 102.10 102.10 101.45 101.47 180,833 -1.06(-1.03%)
Jan 22, 2015 101.80 102.55 101.02 102.52 152,439 +1.10(+1.08%)
Jan 21, 2015 100.86 101.51 100.37 101.43 194,230 +0.37(+0.36%)
Jan 20, 2015 101.04 101.47 100.21 101.06 648,991 +0.39(+0.39%)
Jan 16, 2015 99.77 100.72 99.69 100.67 144,868 +0.75(+0.75%)
Jan 15, 2015 100.08 100.40 99.52 99.93 110,614 +0.22(+0.22%)
Jan 14, 2015 99.17 99.78 99.04 99.70 155,712 -0.27(-0.27%)
Jan 13, 2015 100.60 101.23 99.35 99.97 219,023 -0.04(-0.04%)
Jan 12, 2015 100.55 100.64 99.81 100.01 162,810 -0.41(-0.40%)
Jan 09, 2015 101.53 101.53 100.39 100.42 145,416 -0.78(-0.77%)
Jan 08, 2015 100.53 101.30 100.36 101.20 320,923 +1.53(+1.54%)
Jan 07, 2015 98.79 99.76 98.69 99.66 141,536 +1.61(+1.64%)
Jan 06, 2015 98.57 99.06 97.68 98.05 246,176 -0.08(-0.08%)
Jan 05, 2015 98.85 99.02 98.06 98.13 208,322 -0.81(-0.82%)
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.