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, 2020 149.28 151.31 149.28 150.26 86,421 +1.62(+1.09%)
Sep 29, 2020 149.73 149.95 148.33 148.64 148,330 -0.94(-0.63%)
Sep 28, 2020 149.08 150.40 148.95 149.58 108,501 +1.64(+1.11%)
Sep 25, 2020 146.59 148.07 146.29 147.94 115,895 +0.77(+0.53%)
Sep 24, 2020 146.07 148.02 145.06 147.17 91,530 +0.92(+0.63%)
Sep 23, 2020 149.09 149.38 146.08 146.25 448,705 -2.38(-1.60%)
Sep 22, 2020 147.84 149.24 147.53 148.63 78,368 +0.92(+0.62%)
Sep 21, 2020 148.08 148.08 146.03 147.71 185,003 -1.12(-0.75%)
Sep 18, 2020 150.50 150.51 147.88 148.83 100,348 -1.33(-0.88%)
Sep 17, 2020 149.77 150.92 149.26 150.16 832,292 -0.98(-0.65%)
Sep 16, 2020 152.69 152.77 151.00 151.14 142,000 -0.62(-0.41%)
Sep 15, 2020 152.47 152.72 151.53 151.77 136,142 -0.16(-0.10%)
Sep 14, 2020 151.56 152.50 151.30 151.92 112,857 +1.04(+0.69%)
Sep 11, 2020 150.79 151.68 150.02 150.88 75,777 +0.66(+0.44%)
Sep 10, 2020 152.12 152.35 149.95 150.22 104,779 -1.67(-1.10%)
Sep 09, 2020 150.59 153.34 150.49 151.89 156,490 +2.14(+1.43%)
Sep 08, 2020 152.66 152.68 149.28 149.75 125,710 -3.03(-1.98%)
Sep 04, 2020 153.66 154.31 151.14 152.78 129,738 -0.58(-0.38%)
Sep 03, 2020 156.59 157.65 152.28 153.36 246,073 -2.57(-1.65%)
Sep 02, 2020 153.76 156.55 153.76 155.93 153,795 +2.65(+1.73%)
Sep 01, 2020 153.08 153.28 152.05 153.28 87,904 +0.18(+0.12%)
Aug 31, 2020 153.30 153.44 152.53 153.09 91,257 -0.59(-0.38%)
Aug 28, 2020 152.96 153.68 151.57 153.68 132,471 +1.28(+0.84%)
Aug 27, 2020 151.67 153.01 151.67 152.40 84,254 +0.98(+0.65%)
Aug 26, 2020 150.97 151.60 150.26 151.42 76,756 +0.22(+0.14%)
Aug 25, 2020 151.88 151.88 150.59 151.20 83,826 -0.26(-0.17%)
Aug 24, 2020 150.64 151.46 150.08 151.46 98,127 +1.35(+0.90%)
Aug 21, 2020 149.88 150.39 149.39 150.10 94,981 +0.19(+0.13%)
Aug 20, 2020 149.36 150.05 149.12 149.91 86,722 -0.27(-0.18%)
Aug 19, 2020 151.08 151.25 150.01 150.18 75,345 -1.01(-0.67%)
Aug 18, 2020 151.00 151.69 150.26 151.19 118,400 +0.47(+0.31%)
Aug 17, 2020 150.22 151.25 150.22 150.72 82,846 +0.67(+0.45%)
Aug 14, 2020 149.74 150.50 149.51 150.06 105,802 +0.12(+0.08%)
Aug 13, 2020 149.77 150.40 149.65 149.94 114,512 -0.28(-0.18%)
Aug 12, 2020 148.75 150.73 148.70 150.21 483,145 +2.00(+1.35%)
Aug 11, 2020 149.95 150.35 147.82 148.21 146,223 -1.14(-0.77%)
Aug 10, 2020 148.56 149.58 148.50 149.35 136,296 +0.96(+0.65%)
Aug 07, 2020 147.37 148.49 147.37 148.39 119,683 +0.68(+0.46%)
Aug 06, 2020 147.47 147.92 147.07 147.71 93,923 +0.14(+0.09%)
Aug 05, 2020 148.12 148.29 147.22 147.58 97,876 -0.39(-0.27%)
Aug 04, 2020 145.80 147.97 145.75 147.97 100,687 +2.07(+1.42%)
Aug 03, 2020 146.24 146.41 145.24 145.90 95,721 -0.39(-0.27%)
Jul 31, 2020 145.94 146.29 144.43 146.29 197,942 -0.08(-0.06%)
Jul 30, 2020 146.03 146.85 145.52 146.38 81,051 -0.24(-0.16%)
Jul 29, 2020 146.22 146.94 145.92 146.62 86,208 +0.57(+0.39%)
Jul 28, 2020 145.50 146.87 145.50 146.05 101,881 +0.36(+0.25%)
Jul 27, 2020 144.83 145.72 144.58 145.69 106,343 +0.84(+0.58%)
Jul 24, 2020 145.12 146.48 144.32 144.85 461,026 -0.26(-0.18%)
Jul 23, 2020 145.04 145.75 144.73 145.10 165,775 +0.46(+0.32%)
Jul 22, 2020 143.85 144.79 142.75 144.65 156,495 +0.99(+0.69%)
Jul 21, 2020 143.21 144.97 143.19 143.66 276,789 +1.47(+1.04%)
Jul 20, 2020 143.40 143.40 141.80 142.19 102,892 -1.42(-0.99%)
Jul 17, 2020 143.40 143.81 143.06 143.60 76,182 +0.80(+0.56%)
Jul 16, 2020 142.41 143.18 142.21 142.81 86,005 +0.32(+0.22%)
Jul 15, 2020 143.47 144.10 142.28 142.49 108,573 +0.09(+0.06%)
Jul 14, 2020 139.88 142.58 139.52 142.40 114,699 +2.23(+1.59%)
Jul 13, 2020 141.04 141.96 139.64 140.16 727,923 -0.29(-0.21%)
Jul 10, 2020 137.83 140.59 137.83 140.46 111,595 +2.69(+1.95%)
Jul 09, 2020 138.99 139.13 137.13 137.77 191,896 -1.29(-0.93%)
Jul 08, 2020 139.77 139.78 138.46 139.06 128,478 -0.31(-0.22%)
Jul 07, 2020 137.61 140.15 137.46 139.37 130,814 +1.18(+0.85%)
Jul 06, 2020 138.74 139.03 137.47 138.19 438,993 +0.68(+0.49%)
Jul 02, 2020 137.98 138.95 137.32 137.51 169,961 +0.65(+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.