Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

204.14 +0.27 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 50.31 50.36 49.68 49.86 107,928 -0.20(-0.39%)
Sep 29, 2010 50.08 50.21 49.93 50.06 43,313 -0.20(-0.41%)
Sep 28, 2010 49.95 50.33 49.70 50.26 49,491 +0.38(+0.76%)
Sep 27, 2010 50.19 50.22 49.87 49.88 44,452 -0.20(-0.41%)
Sep 24, 2010 49.97 50.19 49.78 50.09 30,933 +0.63(+1.28%)
Sep 23, 2010 49.45 49.71 49.35 49.45 47,324 -0.32(-0.65%)
Sep 22, 2010 49.67 49.89 49.67 49.78 55,384 +0.05(+0.10%)
Sep 21, 2010 49.77 49.86 49.49 49.73 88,053 -0.08(-0.16%)
Sep 20, 2010 49.33 49.87 49.33 49.81 28,814 +0.54(+1.09%)
Sep 17, 2010 49.27 49.61 49.27 49.27 24,001 -0.11(-0.23%)
Sep 15, 2010 49.02 49.40 48.94 49.38 30,866 +0.40(+0.81%)
Sep 14, 2010 48.89 49.17 48.86 48.99 90,235 +0.01(+0.01%)
Sep 13, 2010 49.43 49.43 48.82 48.98 36,200 +0.11(+0.22%)
Sep 10, 2010 48.73 48.94 48.67 48.87 46,092 +0.24(+0.50%)
Sep 09, 2010 48.85 48.85 48.53 48.63 29,548 +0.17(+0.36%)
Sep 08, 2010 48.39 48.57 48.36 48.46 42,271 +0.19(+0.39%)
Sep 07, 2010 48.45 48.49 48.23 48.27 23,993 -0.22(-0.45%)
Sep 03, 2010 48.51 48.51 48.21 48.49 23,814 +0.31(+0.64%)
Sep 02, 2010 47.94 48.18 47.88 48.18 41,094 +0.28(+0.57%)
Sep 01, 2010 47.67 47.94 47.50 47.90 86,952 +0.87(+1.84%)
Aug 31, 2010 47.03 47.27 46.77 47.03 238 -0.04(-0.07%)
Aug 30, 2010 47.50 47.50 47.06 47.07 149,983 -0.32(-0.67%)
Aug 27, 2010 47.39 47.42 46.73 47.39 44,938 +0.36(+0.76%)
Aug 26, 2010 47.42 47.42 46.97 47.03 29,589 -0.35(-0.73%)
Aug 25, 2010 47.00 47.51 47.00 47.37 58,230 +0.11(+0.24%)
Aug 24, 2010 47.05 47.48 46.96 47.26 32,807 -0.22(-0.46%)
Aug 23, 2010 47.60 47.76 47.46 47.48 113,757 +0.07(+0.15%)
Aug 20, 2010 47.29 47.45 47.24 47.41 41,961 -0.04(-0.09%)
Aug 19, 2010 47.81 47.81 47.27 47.45 34,223 -0.56(-1.18%)
Aug 18, 2010 48.00 48.16 47.72 48.01 85,424 +0.06(+0.12%)
Aug 17, 2010 47.77 48.22 47.66 47.96 29,257 +0.44(+0.94%)
Aug 16, 2010 47.29 47.55 47.09 47.51 31,392 +0.01(+0.01%)
Aug 13, 2010 47.51 47.64 47.33 47.51 75,725 -0.01(-0.01%)
Aug 12, 2010 46.96 47.59 46.58 47.51 928,009 -0.11(-0.22%)
Aug 11, 2010 48.13 48.13 47.58 47.62 32,068 -0.87(-1.80%)
Aug 10, 2010 48.17 48.68 48.11 48.49 23,070 +0.07(+0.15%)
Aug 09, 2010 48.28 48.51 48.23 48.42 94,446 +0.28(+0.57%)
Aug 06, 2010 48.15 48.15 47.65 48.15 26,395 +0.13(+0.28%)
Aug 05, 2010 48.01 48.06 47.91 48.01 39,096 -0.24(-0.50%)
Aug 04, 2010 48.19 48.35 47.98 48.25 35,405 +0.18(+0.37%)
Aug 03, 2010 48.29 48.29 47.92 48.08 63,475 -0.34(-0.70%)
Aug 02, 2010 48.35 48.46 48.18 48.42 152,066 +0.49(+1.03%)
Jul 30, 2010 47.92 48.00 47.31 47.92 24,847 +0.17(+0.35%)
Jul 29, 2010 48.16 48.26 47.51 47.75 55,890 -0.57(-1.18%)
Jul 28, 2010 48.46 48.56 48.26 48.32 131,120 -0.32(-0.67%)
Jul 27, 2010 48.59 48.66 48.44 48.65 45,394 +0.25(+0.52%)
Jul 26, 2010 48.29 48.40 48.12 48.39 106,704 +0.23(+0.47%)
Jul 23, 2010 47.47 48.17 47.43 48.17 24,888 +0.60(+1.26%)
Jul 22, 2010 47.67 47.77 47.49 47.57 23,719 +0.45(+0.96%)
Jul 21, 2010 47.77 47.77 46.98 47.12 20,955 -0.47(-0.99%)
Jul 20, 2010 46.69 47.60 46.69 47.59 183,671 +0.64(+1.37%)
Jul 19, 2010 47.10 47.12 46.81 46.95 41,829 +0.03(+0.07%)
Jul 16, 2010 46.92 47.67 46.84 46.92 24,650 -0.64(-1.36%)
Jul 15, 2010 47.56 47.65 47.18 47.56 23,488 +0.08(+0.16%)
Jul 14, 2010 47.29 47.51 47.19 47.48 36,077 +0.07(+0.15%)
Jul 13, 2010 47.41 47.51 47.15 47.41 118,127 +0.44(+0.93%)
Jul 12, 2010 46.93 46.99 46.79 46.98 42,470 +0.06(+0.14%)
Jul 09, 2010 46.91 46.91 46.69 46.91 23,939 +0.08(+0.17%)
Jul 08, 2010 46.50 46.84 46.40 46.84 30,652 +0.67(+1.45%)
Jul 07, 2010 45.32 46.17 45.22 46.16 38,590 +0.94(+2.07%)
Jul 06, 2010 45.30 45.63 44.97 45.23 49,892 +0.20(+0.44%)
Jul 02, 2010 45.03 45.30 44.90 45.03 33,956 -0.11(-0.25%)
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.