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, 2016 112.89 113.93 112.89 113.57 161,235 +1.09(+0.97%)
Sep 29, 2016 113.45 113.45 112.35 112.48 171,602 -0.94(-0.83%)
Sep 28, 2016 113.51 113.67 112.89 113.41 84,984 +0.15(+0.13%)
Sep 27, 2016 112.92 113.56 112.17 113.27 138,873 +0.47(+0.42%)
Sep 26, 2016 113.49 113.51 112.72 112.79 209,880 -0.95(-0.83%)
Sep 23, 2016 114.21 114.29 113.73 113.74 239,153 -0.56(-0.49%)
Sep 22, 2016 113.62 114.42 113.62 114.30 93,314 +1.02(+0.90%)
Sep 21, 2016 112.71 113.43 112.10 113.28 88,932 +0.69(+0.61%)
Sep 20, 2016 112.69 113.01 112.59 112.59 104,959 +0.19(+0.17%)
Sep 19, 2016 112.66 113.01 112.40 112.40 109,142 -0.07(-0.07%)
Sep 16, 2016 112.60 112.67 111.92 112.47 219,481 -0.45(-0.39%)
Sep 15, 2016 111.85 112.99 111.75 112.92 94,557 +0.95(+0.85%)
Sep 14, 2016 112.42 112.79 111.73 111.97 130,878 -0.40(-0.36%)
Sep 13, 2016 113.22 113.26 112.12 112.37 230,566 -1.41(-1.24%)
Sep 12, 2016 111.76 113.89 111.71 113.78 140,835 +1.99(+1.78%)
Sep 09, 2016 114.20 114.23 111.79 111.80 276,842 -3.17(-2.75%)
Sep 08, 2016 115.36 115.39 114.75 114.96 137,883 -0.53(-0.46%)
Sep 07, 2016 116.22 116.23 115.26 115.49 126,846 -1.01(-0.86%)
Sep 06, 2016 116.29 116.50 115.73 116.50 81,444 +0.25(+0.21%)
Sep 02, 2016 115.82 116.25 116.25 116.25 116,543 +0.90(+0.78%)
Sep 01, 2016 115.26 115.42 114.75 115.35 128,822 -0.07(-0.06%)
Aug 31, 2016 115.16 115.46 114.92 115.42 81,283 +0.21(+0.18%)
Aug 30, 2016 115.75 115.77 115.00 115.22 117,859 -0.59(-0.51%)
Aug 29, 2016 115.24 115.83 115.24 115.80 113,164 +0.62(+0.54%)
Aug 26, 2016 115.76 116.28 114.86 115.19 233,132 -0.49(-0.43%)
Aug 25, 2016 116.27 116.27 115.57 115.68 96,093 -0.40(-0.35%)
Aug 24, 2016 116.36 116.36 115.80 116.08 98,186 -0.20(-0.17%)
Aug 23, 2016 116.72 116.76 116.28 116.28 95,547 -0.20(-0.17%)
Aug 22, 2016 116.40 116.60 116.17 116.48 97,722 +0.11(+0.09%)
Aug 19, 2016 116.41 116.41 116.08 116.37 74,355 -0.28(-0.24%)
Aug 18, 2016 116.39 116.69 116.36 116.65 131,647 +0.39(+0.33%)
Aug 17, 2016 115.85 116.33 115.42 116.27 170,180 +0.30(+0.26%)
Aug 16, 2016 116.31 116.31 115.92 115.97 95,447 -0.65(-0.56%)
Aug 15, 2016 117.08 117.08 116.60 116.62 113,877 -0.14(-0.12%)
Aug 12, 2016 116.56 116.91 116.56 116.76 104,129 +0.30(+0.26%)
Aug 11, 2016 116.78 117.01 116.40 116.46 133,077 -0.06(-0.05%)
Aug 10, 2016 116.22 116.68 116.22 116.51 115,673 +0.43(+0.37%)
Aug 09, 2016 115.79 116.47 115.75 116.08 130,906 +0.30(+0.26%)
Aug 08, 2016 116.02 116.02 115.39 115.79 131,777 -0.17(-0.14%)
Aug 05, 2016 115.97 116.45 115.70 115.95 111,341 +0.36(+0.31%)
Aug 04, 2016 115.49 116.02 115.25 115.59 116,613 +0.30(+0.26%)
Aug 03, 2016 115.82 115.85 115.05 115.29 173,347 -0.58(-0.50%)
Aug 02, 2016 116.28 116.37 115.42 115.87 226,750 -0.34(-0.29%)
Aug 01, 2016 116.12 116.39 115.63 116.21 155,605 +0.18(+0.16%)
Jul 29, 2016 115.49 116.24 115.40 116.03 131,271 +0.52(+0.45%)
Jul 28, 2016 115.00 115.64 114.63 115.51 124,590 +0.52(+0.45%)
Jul 27, 2016 116.43 116.43 114.63 114.99 177,314 -1.61(-1.38%)
Jul 26, 2016 117.41 117.65 116.52 116.60 217,540 -0.78(-0.67%)
Jul 25, 2016 117.35 117.40 116.92 117.38 103,971 -0.10(-0.08%)
Jul 22, 2016 117.16 117.55 117.16 117.48 102,316 +0.54(+0.47%)
Jul 21, 2016 117.09 117.09 116.52 116.93 246,624 -0.37(-0.32%)
Jul 20, 2016 117.75 117.75 117.25 117.31 159,844 -0.30(-0.26%)
Jul 19, 2016 117.50 117.63 117.15 117.61 177,239 -0.17(-0.15%)
Jul 18, 2016 118.03 118.03 117.58 117.78 237,327 -0.17(-0.15%)
Jul 15, 2016 118.24 118.44 117.68 117.96 211,987 +0.04(+0.03%)
Jul 14, 2016 117.91 118.50 117.75 117.92 191,829 +0.08(+0.07%)
Jul 13, 2016 117.53 117.97 117.18 117.83 1,115,660 +0.51(+0.44%)
Jul 12, 2016 117.82 117.82 117.22 117.32 285,062 -0.50(-0.43%)
Jul 11, 2016 117.81 118.16 117.25 117.82 168,754 -0.03(-0.03%)
Jul 08, 2016 117.05 117.90 116.61 117.86 143,346 +1.25(+1.07%)
Jul 07, 2016 117.10 117.31 116.31 116.61 336,910 -0.03(-0.03%)
Jul 06, 2016 116.50 116.79 115.91 116.64 171,567 +0.11(+0.10%)
Jul 05, 2016 115.96 117.13 115.94 116.53 225,681 +0.45(+0.39%)
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.