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

Consumer Staples ETF Vanguard (NY: VDC )

207.12 +1.25 (+0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 40.47 40.90 40.41 40.81 172,597 +0.54(+1.35%)
Dec 30, 2008 39.92 40.30 39.89 40.27 222,355 +0.70(+1.78%)
Dec 29, 2008 39.76 39.93 39.18 39.56 124,830 -0.19(-0.48%)
Dec 26, 2008 39.88 39.89 39.56 39.75 108,928 +0.13(+0.34%)
Dec 24, 2008 39.41 39.71 39.40 39.62 91,698 +0.28(+0.70%)
Dec 23, 2008 39.82 39.97 39.21 39.34 220,084 -0.29(-0.73%)
Dec 22, 2008 39.72 39.84 39.04 39.63 153,768 -0.97(-2.40%)
Dec 19, 2008 40.99 41.49 40.42 40.61 186,789 -0.06(-0.14%)
Dec 18, 2008 40.78 41.27 40.30 40.66 193,612 +0.07(+0.17%)
Dec 17, 2008 40.46 40.89 40.24 40.59 132,755 -0.14(-0.35%)
Dec 16, 2008 40.12 40.81 39.77 40.73 244,400 +1.07(+2.70%)
Dec 15, 2008 40.00 40.06 39.21 39.66 188,700 -0.12(-0.30%)
Dec 12, 2008 38.80 39.94 38.57 39.78 134,921 +0.19(+0.48%)
Dec 11, 2008 39.78 40.42 39.45 39.59 106,773 -0.51(-1.28%)
Dec 10, 2008 40.13 40.31 39.68 40.10 115,423 +0.28(+0.70%)
Dec 09, 2008 41.01 41.01 39.69 39.82 297,244 -0.94(-2.31%)
Dec 08, 2008 41.33 41.34 40.43 40.76 415,894 +0.13(+0.32%)
Dec 05, 2008 38.79 40.75 38.58 40.63 201,441 +1.40(+3.58%)
Dec 04, 2008 39.67 40.30 38.96 39.23 135,705 -0.79(-1.98%)
Dec 03, 2008 39.01 40.02 38.91 40.02 162,370 +0.62(+1.58%)
Dec 02, 2008 39.37 39.47 38.45 39.40 293,030 +0.54(+1.40%)
Dec 01, 2008 40.42 40.61 38.75 38.86 218,202 -2.34(-5.68%)
Nov 28, 2008 40.56 41.21 40.56 41.20 49,294 +0.52(+1.28%)
Nov 26, 2008 39.15 40.68 39.09 40.68 200,592 +0.71(+1.78%)
Nov 25, 2008 40.83 40.83 39.27 39.96 381,067 +0.03(+0.07%)
Nov 24, 2008 39.42 40.68 38.92 39.94 412,790 +0.97(+2.48%)
Nov 21, 2008 37.97 38.97 36.44 38.97 478,479 +1.78(+4.78%)
Nov 20, 2008 38.57 39.63 36.92 37.19 295,959 -1.64(-4.23%)
Nov 19, 2008 39.91 40.63 38.80 38.84 217,503 -1.26(-3.13%)
Nov 18, 2008 39.17 40.27 38.95 40.09 223,264 +0.49(+1.25%)
Nov 17, 2008 39.79 40.61 39.39 39.60 177,604 -0.56(-1.39%)
Nov 14, 2008 40.64 41.57 40.15 40.15 113,134 -1.26(-3.05%)
Nov 13, 2008 39.63 41.45 38.55 41.42 584,112 +1.88(+4.76%)
Nov 12, 2008 40.27 40.30 39.39 39.54 653,908 -1.38(-3.37%)
Nov 11, 2008 41.13 41.57 40.47 40.92 252,136 -0.73(-1.76%)
Nov 10, 2008 42.38 42.40 41.09 41.65 293,684 +0.01(+0.03%)
Nov 07, 2008 41.10 41.78 41.08 41.64 586,568 +0.75(+1.85%)
Nov 06, 2008 41.96 42.33 40.68 40.88 290,721 -1.04(-2.49%)
Nov 05, 2008 42.93 43.29 41.78 41.93 821,772 -1.28(-2.97%)
Nov 04, 2008 43.34 43.40 42.80 43.21 581,200 +0.81(+1.91%)
Nov 03, 2008 42.29 42.72 42.17 42.40 463,157 -0.01(-0.02%)
Oct 31, 2008 41.92 42.98 41.91 42.40 307,622 +0.59(+1.40%)
Oct 30, 2008 41.92 42.05 41.11 41.82 264,857 +1.36(+3.37%)
Oct 29, 2008 41.06 42.25 40.46 40.46 304,669 -0.88(-2.13%)
Oct 28, 2008 38.93 41.39 38.20 41.34 234,791 +3.13(+8.20%)
Oct 27, 2008 38.62 39.66 38.14 38.21 151,877 -0.89(-2.27%)
Oct 24, 2008 37.21 39.80 37.21 39.10 349,001 -1.50(-3.70%)
Oct 23, 2008 40.73 41.14 38.74 40.60 387,542 +0.08(+0.19%)
Oct 22, 2008 41.12 41.48 39.73 40.52 269,287 -1.45(-3.46%)
Oct 21, 2008 42.45 42.81 41.85 41.97 283,932 -0.61(-1.42%)
Oct 20, 2008 41.85 42.68 41.47 42.58 261,674 +1.11(+2.67%)
Oct 17, 2008 41.06 42.59 40.55 41.47 272,256 +0.22(+0.54%)
Oct 16, 2008 39.91 41.44 38.45 41.25 219,711 +1.82(+4.62%)
Oct 15, 2008 42.67 42.96 39.43 39.43 332,955 -2.89(-6.82%)
Oct 14, 2008 46.40 46.40 41.47 42.31 472,571 -1.01(-2.33%)
Oct 13, 2008 42.68 43.36 40.98 43.32 356,137 +2.90(+7.17%)
Oct 10, 2008 38.81 42.38 37.57 40.43 511,758 -0.69(-1.68%)
Oct 09, 2008 44.69 44.69 40.48 41.12 216,813 -2.34(-5.39%)
Oct 08, 2008 42.14 44.67 42.14 43.46 210,547 -0.79(-1.79%)
Oct 07, 2008 46.16 46.37 44.19 44.25 188,924 -1.50(-3.27%)
Oct 06, 2008 46.56 47.30 44.28 45.75 754,321 -1.65(-3.48%)
Oct 03, 2008 48.24 48.45 47.27 47.40 351,048 -0.35(-0.74%)
Oct 02, 2008 48.29 48.40 47.59 47.75 182,591 -0.63(-1.31%)
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.