Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

202.06 +2.42 (+1.21%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 112.98 112.98 111.14 111.58 276,786 -1.73(-1.53%)
May 30, 2018 111.95 113.53 111.89 113.31 165,038 +1.55(+1.39%)
May 29, 2018 111.58 112.20 111.31 111.76 122,366 -0.24(-0.22%)
May 25, 2018 112.00 112.00 112.00 0 +0.16(+0.14%)
May 24, 2018 111.82 111.98 111.25 111.85 118,164 -0.06(-0.05%)
May 23, 2018 111.21 111.96 111.09 111.91 160,965 +0.47(+0.42%)
May 22, 2018 111.85 112.38 111.31 111.43 130,609 -0.30(-0.27%)
May 21, 2018 111.67 112.03 111.48 111.73 133,610 +0.50(+0.45%)
May 18, 2018 111.79 111.79 110.81 111.24 183,797 -0.65(-0.58%)
May 17, 2018 111.81 112.14 111.60 111.89 119,835 +0.28(+0.25%)
May 16, 2018 110.87 111.81 110.87 111.61 129,272 +0.89(+0.80%)
May 15, 2018 110.57 111.06 110.09 110.73 193,186 -0.33(-0.29%)
May 14, 2018 111.35 111.49 110.91 111.06 161,971 -0.10(-0.09%)
May 11, 2018 111.45 111.86 110.86 111.16 106,179 +0.00(+0.00%)
May 10, 2018 110.87 111.67 110.86 111.16 174,957 +0.72(+0.65%)
May 09, 2018 110.02 110.71 109.86 110.44 140,706 +0.20(+0.18%)
May 08, 2018 110.38 110.46 109.78 110.24 139,072 -0.48(-0.44%)
May 07, 2018 111.47 111.57 110.45 110.72 123,252 -0.60(-0.54%)
May 04, 2018 109.52 111.83 109.52 111.32 174,760 +1.70(+1.56%)
May 03, 2018 109.95 110.33 109.14 109.62 147,312 -0.27(-0.24%)
May 02, 2018 111.77 111.90 109.64 109.88 165,235 -2.02(-1.80%)
May 01, 2018 112.61 112.61 111.17 111.90 215,424 -0.94(-0.83%)
Apr 30, 2018 113.75 114.27 112.67 112.84 116,726 -0.74(-0.65%)
Apr 27, 2018 112.78 113.92 112.78 113.58 85,598 +0.57(+0.50%)
Apr 26, 2018 112.68 113.45 112.22 113.01 189,958 +0.56(+0.50%)
Apr 25, 2018 112.09 112.85 111.83 112.45 157,144 +0.23(+0.21%)
Apr 24, 2018 113.08 113.08 111.49 112.22 163,491 -0.58(-0.51%)
Apr 23, 2018 112.97 113.11 112.39 112.79 162,443 -0.19(-0.17%)
Apr 20, 2018 114.64 114.84 112.75 112.98 225,386 -1.81(-1.58%)
Apr 19, 2018 116.55 117.11 114.27 114.79 127,585 -3.22(-2.73%)
Apr 18, 2018 118.92 118.99 117.85 118.01 83,203 -0.83(-0.70%)
Apr 17, 2018 118.70 119.32 118.24 118.84 127,077 +0.32(+0.27%)
Apr 16, 2018 117.40 119.17 117.40 118.52 163,333 +1.33(+1.14%)
Apr 13, 2018 117.10 117.44 116.70 117.19 89,211 +0.47(+0.40%)
Apr 12, 2018 117.36 117.67 116.72 116.72 83,766 -0.19(-0.16%)
Apr 11, 2018 116.62 117.43 116.33 116.91 89,982 -0.24(-0.21%)
Apr 10, 2018 117.42 117.59 116.48 117.15 121,035 +0.42(+0.36%)
Apr 09, 2018 116.99 117.94 116.47 116.73 89,891 -0.13(-0.11%)
Apr 06, 2018 117.36 118.59 116.37 116.86 103,828 -1.17(-0.99%)
Apr 05, 2018 118.05 118.41 117.35 118.03 115,512 +0.36(+0.31%)
Apr 04, 2018 115.01 118.09 115.01 117.67 159,912 +1.79(+1.55%)
Apr 03, 2018 114.98 116.18 114.58 115.88 138,111 +1.58(+1.38%)
Apr 02, 2018 116.88 116.88 113.87 114.30 148,404 -2.88(-2.46%)
Mar 29, 2018 117.19 117.19 117.19 0 +0.91(+0.79%)
Mar 28, 2018 115.02 116.79 115.02 116.27 220,642 +1.50(+1.31%)
Mar 27, 2018 115.04 115.93 114.33 114.77 112,491 -0.04(-0.04%)
Mar 26, 2018 114.19 114.95 113.75 114.82 492,345 +1.56(+1.38%)
Mar 23, 2018 114.93 115.47 113.17 113.26 291,712 -1.37(-1.19%)
Mar 22, 2018 115.37 116.16 114.62 114.63 169,224 -1.07(-0.92%)
Mar 21, 2018 116.66 116.86 115.45 115.69 237,097 -1.28(-1.10%)
Mar 20, 2018 117.45 117.79 116.68 116.98 90,374 -0.36(-0.31%)
Mar 19, 2018 118.17 118.52 116.97 117.34 176,483 -1.14(-0.96%)
Mar 16, 2018 118.30 118.96 118.30 118.48 95,325 +0.18(+0.15%)
Mar 15, 2018 119.18 119.52 118.01 118.30 138,751 -0.90(-0.76%)
Mar 14, 2018 120.72 120.72 119.00 119.20 75,161 -1.20(-1.00%)
Mar 13, 2018 120.97 121.09 120.28 120.40 80,836 -0.15(-0.12%)
Mar 12, 2018 120.79 121.37 120.36 120.55 108,758 -0.13(-0.11%)
Mar 09, 2018 120.34 120.67 119.85 120.67 88,207 +0.78(+0.65%)
Mar 08, 2018 119.05 119.91 118.97 119.89 76,460 +0.95(+0.80%)
Mar 07, 2018 119.35 118.41 118.94 102,504 -0.99(-0.82%)
Mar 06, 2018 119.90 119.97 118.99 119.93 1,480,098 +0.09(+0.08%)
Mar 05, 2018 118.23 119.92 118.23 119.83 79,910 +1.17(+0.99%)
Mar 02, 2018 116.88 118.89 116.88 118.66 119,182 +1.04(+0.88%)
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.