Consumer Staples ETF Vanguard (NY: VDC )

160.84 USD +0.84 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 159.37 160.98 159.05 160.84 106,679 +0.84(+0.52%)
Sep 24, 2020 158.81 160.93 157.71 160.00 84,189 +1.00(+0.63%)
Sep 23, 2020 162.09 162.41 158.81 159.00 412,717 -2.59(-1.60%)
Sep 22, 2020 160.73 162.26 160.40 161.59 72,083 +1.00(+0.62%)
Sep 21, 2020 160.99 160.99 158.76 160.59 170,165 -1.22(-0.75%)
Sep 18, 2020 163.62 163.64 160.78 161.81 92,300 -1.44(-0.88%)
Sep 17, 2020 162.83 164.08 162.28 163.25 765,539 -1.07(-0.65%)
Sep 16, 2020 166.00 166.09 164.17 164.32 130,611 -0.68(-0.41%)
Sep 15, 2020 165.77 166.04 164.74 165.00 125,223 -0.17(-0.10%)
Sep 14, 2020 164.78 165.80 164.49 165.17 103,806 +1.13(+0.69%)
Sep 11, 2020 163.94 164.91 163.10 164.04 69,700 -0.15(-0.09%)
Sep 10, 2020 166.27 166.52 163.90 164.19 95,864 -1.83(-1.10%)
Sep 09, 2020 164.59 167.60 164.49 166.02 143,175 +2.34(+1.43%)
Sep 08, 2020 166.86 166.87 163.16 163.68 115,014 -3.31(-1.98%)
Sep 04, 2020 167.95 168.66 165.20 166.99 118,700 -0.63(-0.38%)
Sep 03, 2020 171.15 172.31 166.44 167.62 225,136 -2.81(-1.65%)
Sep 02, 2020 168.06 171.11 168.06 170.43 140,710 +2.90(+1.73%)
Sep 01, 2020 167.32 167.53 166.20 167.53 80,425 +0.20(+0.12%)
Aug 31, 2020 167.56 167.71 166.72 167.33 83,493 -0.64(-0.38%)
Aug 28, 2020 167.18 167.97 165.67 167.97 121,200 +1.40(+0.84%)
Aug 27, 2020 165.78 167.24 165.78 166.57 77,086 +1.07(+0.65%)
Aug 26, 2020 165.01 165.70 164.23 165.50 70,226 +0.24(+0.15%)
Aug 25, 2020 166.00 166.00 164.59 165.26 76,694 -0.28(-0.17%)
Aug 24, 2020 164.65 165.55 164.04 165.54 89,778 +1.48(+0.90%)
Aug 21, 2020 163.82 164.37 163.28 164.06 86,900 +0.21(+0.13%)
Aug 20, 2020 163.25 164.00 162.99 163.85 79,344 -0.30(-0.18%)
Aug 19, 2020 165.13 165.32 163.96 164.15 68,935 -1.10(-0.67%)
Aug 18, 2020 165.04 165.80 164.24 165.25 108,326 +0.51(+0.31%)
Aug 17, 2020 164.19 165.32 164.19 164.74 75,797 +0.73(+0.45%)
Aug 14, 2020 163.67 164.50 163.41 164.01 96,800 +0.13(+0.08%)
Aug 13, 2020 163.70 164.39 163.57 163.88 104,769 -0.30(-0.18%)
Aug 12, 2020 162.58 164.74 162.53 164.18 442,037 +2.19(+1.35%)
Aug 11, 2020 163.90 164.33 161.57 161.99 133,782 -1.25(-0.77%)
Aug 10, 2020 162.38 163.49 162.32 163.24 124,700 +1.05(+0.65%)
Aug 07, 2020 161.07 162.30 161.07 162.19 109,500 +0.74(+0.46%)
Aug 06, 2020 161.19 161.68 160.74 161.45 85,932 +0.15(+0.09%)
Aug 05, 2020 161.89 162.08 160.91 161.30 89,549 -0.43(-0.27%)
Aug 04, 2020 159.36 161.73 159.31 161.73 92,120 +2.26(+1.42%)
Aug 03, 2020 159.84 160.03 158.75 159.47 87,577 -0.43(-0.27%)
Jul 31, 2020 159.51 159.90 157.86 159.90 181,100 -0.09(-0.06%)
Jul 30, 2020 159.61 160.51 159.05 159.99 74,155 -0.26(-0.16%)
Jul 29, 2020 159.82 160.60 159.49 160.25 78,873 +0.62(+0.39%)
Jul 28, 2020 159.03 160.53 159.03 159.63 93,213 +0.39(+0.24%)
Jul 27, 2020 158.30 159.27 158.02 159.24 97,295 +0.92(+0.58%)
Jul 24, 2020 158.61 160.10 157.74 158.32 421,800 -0.28(-0.18%)
Jul 23, 2020 158.53 159.30 158.19 158.60 151,670 +0.50(+0.32%)
Jul 22, 2020 157.23 158.26 156.02 158.10 143,180 +1.08(+0.69%)
Jul 21, 2020 156.53 158.46 156.51 157.02 253,239 +1.61(+1.04%)
Jul 20, 2020 156.73 156.73 154.99 155.41 94,138 -1.55(-0.99%)
Jul 17, 2020 156.73 157.19 156.37 156.96 69,700 +0.87(+0.56%)
Jul 16, 2020 155.65 156.49 155.43 156.09 78,688 +0.35(+0.22%)
Jul 15, 2020 156.81 157.51 155.51 155.74 99,335 +0.10(+0.06%)
Jul 14, 2020 152.89 155.84 152.50 155.64 104,940 +2.44(+1.59%)
Jul 13, 2020 154.16 155.16 152.63 153.20 665,988 -0.32(-0.21%)
Jul 10, 2020 150.65 153.67 150.65 153.52 102,100 +2.94(+1.95%)
Jul 09, 2020 151.92 152.07 149.88 150.58 175,569 -1.41(-0.93%)
Jul 08, 2020 152.77 152.78 151.34 151.99 117,547 -0.34(-0.22%)
Jul 07, 2020 150.41 153.18 150.24 152.33 119,684 +1.29(+0.85%)
Jul 06, 2020 151.64 151.96 150.25 151.04 401,641 +0.74(+0.49%)
Jul 02, 2020 150.81 151.87 150.09 150.30 155,500 +0.71(+0.47%)
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.