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

Consumer Staples ETF Vanguard (NY: VDC )

206.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 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 (%)
Sep 30, 2004 35.95 35.96 35.89 35.94 3,969 +0.38(+1.07%)
Sep 29, 2004 35.70 35.70 35.55 35.55 283 -0.08(-0.24%)
Sep 28, 2004 35.58 35.64 35.58 35.64 2,126 -0.05(-0.14%)
Sep 27, 2004 35.69 35.69 35.69 35.69 0 +0.00(+0.00%)
Sep 24, 2004 35.69 35.69 35.69 35.69 1,134 +0.00(+0.00%)
Sep 23, 2004 35.66 35.69 35.66 35.69 4,110 +0.04(+0.10%)
Sep 22, 2004 35.87 35.87 35.65 35.65 4,394 -0.24(-0.67%)
Sep 21, 2004 36.09 36.09 35.88 35.89 2,693 -0.20(-0.55%)
Sep 20, 2004 36.33 36.33 36.04 36.09 3,118 -0.63(-1.71%)
Sep 17, 2004 36.56 36.73 36.56 36.72 1,134 +0.18(+0.50%)
Sep 16, 2004 36.73 36.75 36.54 36.54 2,693 -0.25(-0.67%)
Sep 15, 2004 36.73 36.78 36.73 36.78 425 -0.30(-0.80%)
Sep 14, 2004 37.01 37.11 37.01 37.08 8,363 +0.06(+0.17%)
Sep 13, 2004 37.11 37.14 36.99 37.02 9,780 +0.10(+0.27%)
Sep 10, 2004 36.84 36.92 36.84 36.92 3,543 -0.03(-0.08%)
Sep 09, 2004 37.13 37.13 36.92 36.94 14,316 -0.20(-0.53%)
Sep 08, 2004 37.17 37.19 37.14 37.14 1,275 -0.32(-0.85%)
Sep 07, 2004 37.47 37.57 37.46 37.46 2,835 -0.08(-0.21%)
Sep 03, 2004 37.39 37.54 37.39 37.54 1,559 +0.30(+0.79%)
Sep 02, 2004 37.06 37.24 37.06 37.24 1,559 +0.33(+0.88%)
Sep 01, 2004 36.90 36.96 36.85 36.92 15,025 +0.09(+0.25%)
Aug 31, 2004 36.85 36.85 36.63 36.82 1,275 +0.04(+0.12%)
Aug 30, 2004 36.94 36.95 36.78 36.78 1,842 -0.24(-0.65%)
Aug 27, 2004 37.02 37.02 37.02 37.02 0 +0.00(+0.00%)
Aug 26, 2004 37.00 37.02 37.00 37.02 992 +0.08(+0.23%)
Aug 25, 2004 36.97 36.97 36.94 36.94 708 +0.16(+0.42%)
Aug 24, 2004 36.89 36.89 36.75 36.78 2,835 -0.03(-0.08%)
Aug 23, 2004 36.85 36.85 36.81 36.81 992 +0.09(+0.25%)
Aug 20, 2004 36.68 36.72 36.68 36.72 850 +0.07(+0.19%)
Aug 19, 2004 36.68 36.72 36.54 36.65 4,394 -0.10(-0.27%)
Aug 18, 2004 36.62 36.75 36.62 36.75 708 +0.20(+0.56%)
Aug 17, 2004 36.61 36.67 36.47 36.54 9,780 +0.11(+0.31%)
Aug 16, 2004 36.21 36.51 36.21 36.43 3,118 +0.22(+0.60%)
Aug 13, 2004 36.26 36.33 36.13 36.21 3,118 -0.06(-0.16%)
Aug 12, 2004 36.44 36.44 36.27 36.27 2,551 +0.00(+0.00%)
Aug 11, 2004 36.00 36.34 36.00 36.27 2,409 +0.36(+1.00%)
Aug 10, 2004 35.85 35.91 35.85 35.91 1,984 +0.15(+0.41%)
Aug 09, 2004 35.72 35.79 35.72 35.76 2,126 +0.06(+0.18%)
Aug 06, 2004 35.72 35.93 35.66 35.70 6,804 -0.49(-1.36%)
Aug 05, 2004 36.44 36.44 36.19 36.19 1,984 -0.20(-0.56%)
Aug 04, 2004 36.33 36.39 36.33 36.39 425 -0.17(-0.46%)
Aug 03, 2004 36.45 36.56 36.45 36.56 567 -0.04(-0.12%)
Aug 02, 2004 36.30 36.61 36.30 36.61 11,623 +0.48(+1.33%)
Jul 30, 2004 36.08 36.24 36.08 36.13 4,961 -0.08(-0.23%)
Jul 29, 2004 36.54 36.54 36.12 36.21 6,945 -0.31(-0.85%)
Jul 28, 2004 36.48 36.52 36.20 36.52 4,536 -0.08(-0.23%)
Jul 27, 2004 36.51 36.64 36.51 36.61 3,118 +0.24(+0.66%)
Jul 26, 2004 36.37 36.37 36.27 36.37 2,409 -0.12(-0.33%)
Jul 23, 2004 36.66 36.80 36.42 36.49 15,451 -0.36(-0.98%)
Jul 22, 2004 36.88 36.92 36.85 36.85 2,268 -0.49(-1.30%)
Jul 21, 2004 37.66 37.66 37.33 37.33 15,025 -0.37(-0.97%)
Jul 20, 2004 37.67 37.76 37.67 37.70 6,945 +0.00(+0.00%)
Jul 19, 2004 37.85 37.85 37.64 37.70 8,930 -0.08(-0.22%)
Jul 16, 2004 37.94 37.94 37.76 37.78 4,110 -0.08(-0.22%)
Jul 15, 2004 37.97 37.97 37.87 37.87 2,409 -0.10(-0.26%)
Jul 14, 2004 38.14 38.14 37.97 37.97 2,268 -0.05(-0.13%)
Jul 13, 2004 37.95 38.02 37.95 38.02 2,126 +0.23(+0.62%)
Jul 12, 2004 38.06 38.06 37.78 37.78 5,103 -0.18(-0.46%)
Jul 09, 2004 37.97 37.97 37.86 37.96 3,543 +0.10(+0.26%)
Jul 08, 2004 37.82 38.07 37.82 37.86 3,969 -0.05(-0.13%)
Jul 07, 2004 37.96 38.00 37.90 37.91 4,961 +0.05(+0.13%)
Jul 06, 2004 37.78 37.89 37.78 37.86 4,394 -0.02(-0.06%)
Jul 02, 2004 37.98 38.15 37.85 37.88 5,103 -0.12(-0.32%)
Jul 01, 2004 38.23 38.23 37.90 38.00 12,332 -0.20(-0.54%)
Jun 30, 2004 38.19 38.21 38.15 38.21 5,103 +0.12(+0.32%)
Jun 29, 2004 38.09 38.19 38.09 38.09 4,252 +0.03(+0.07%)
Jun 28, 2004 38.21 38.33 38.06 38.06 5,244 -0.13(-0.35%)
Jun 25, 2004 38.27 38.27 38.19 38.19 1,701 -0.07(-0.18%)
Jun 24, 2004 38.43 38.43 38.26 38.26 11,907 -0.12(-0.31%)
Jun 23, 2004 38.38 38.38 38.38 38.38 0 +0.00(+0.00%)
Jun 22, 2004 38.09 38.38 38.09 38.38 1,134 +0.02(+0.06%)
Jun 21, 2004 38.36 38.36 38.29 38.36 3,118 +0.24(+0.63%)
Jun 18, 2004 38.19 38.36 38.12 38.12 7,229 -0.18(-0.46%)
Jun 17, 2004 38.15 38.30 38.15 38.30 850 -0.11(-0.28%)
Jun 16, 2004 38.36 38.41 38.35 38.41 2,835 +0.07(+0.18%)
Jun 15, 2004 38.40 38.40 38.33 38.33 567 +0.16(+0.41%)
Jun 14, 2004 38.16 38.29 38.16 38.18 5,386 -0.16(-0.40%)
Jun 10, 2004 38.37 38.37 38.31 38.33 3,827 -0.04(-0.09%)
Jun 09, 2004 38.55 38.55 38.37 38.37 7,654 -0.12(-0.31%)
Jun 08, 2004 38.31 38.49 38.31 38.49 3,402 +0.15(+0.39%)
Jun 07, 2004 38.10 38.34 38.10 38.34 4,819 +0.30(+0.80%)
Jun 04, 2004 38.13 38.17 38.00 38.04 32,319 +0.05(+0.13%)
Jun 03, 2004 38.07 38.24 37.99 37.99 32,461 -0.06(-0.15%)
Jun 02, 2004 37.90 38.05 37.84 38.05 3,543 +0.39(+1.03%)
Jun 01, 2004 37.67 37.73 37.66 37.66 1,984 -0.12(-0.32%)
May 28, 2004 37.90 37.90 37.71 37.78 1,842 -0.04(-0.11%)
May 27, 2004 37.89 37.89 37.77 37.82 4,536 +0.34(+0.90%)
May 26, 2004 37.40 37.49 37.33 37.48 2,126 +0.43(+1.16%)
May 25, 2004 37.05 37.05 37.05 37.05 141 +0.26(+0.71%)
May 24, 2004 37.25 37.25 36.79 36.79 992 -0.30(-0.80%)
May 21, 2004 37.23 37.31 37.04 37.09 31,185 -0.01(-0.02%)
May 20, 2004 36.97 37.09 36.97 37.09 708 -0.01(-0.04%)
May 19, 2004 37.30 37.30 37.09 37.11 11,198 -0.11(-0.28%)
May 18, 2004 37.11 37.22 37.11 37.21 2,976 +0.16(+0.42%)
May 17, 2004 37.06 37.09 36.96 37.06 2,409 -0.20(-0.55%)
May 14, 2004 36.90 37.26 36.90 37.26 6,804 +0.19(+0.51%)
May 13, 2004 37.19 37.19 37.07 37.07 1,559 -0.16(-0.44%)
May 12, 2004 37.29 37.29 36.79 37.23 62,938 -0.17(-0.45%)
May 11, 2004 37.50 37.50 37.35 37.40 40,966 -0.10(-0.26%)
May 10, 2004 37.71 37.71 37.49 37.50 4,536 -0.37(-0.97%)
May 07, 2004 38.14 38.14 37.84 37.87 2,835 -0.22(-0.57%)
May 06, 2004 38.14 38.14 38.01 38.09 1,559 -0.23(-0.59%)
May 05, 2004 38.26 38.31 38.25 38.31 2,126 +0.15(+0.39%)
May 04, 2004 38.14 38.17 38.14 38.17 850 -0.14(-0.37%)
May 03, 2004 38.17 38.35 38.17 38.31 8,646 +0.12(+0.31%)
Apr 30, 2004 38.21 38.31 38.08 38.19 1,984 +0.18(+0.48%)
Apr 29, 2004 38.07 38.07 38.00 38.00 2,693 +0.06(+0.17%)
Apr 28, 2004 38.27 38.27 37.88 37.94 3,969 -0.39(-1.01%)
Apr 27, 2004 38.29 38.50 38.29 38.33 3,827 +0.04(+0.09%)
Apr 26, 2004 38.32 38.41 38.29 38.29 2,126 +0.02(+0.06%)
Apr 23, 2004 38.07 38.31 38.07 38.27 2,409 +0.06(+0.17%)
Apr 22, 2004 37.80 38.21 37.80 38.21 3,118 +0.32(+0.86%)
Apr 21, 2004 37.76 37.90 37.76 37.88 3,118 -0.29(-0.76%)
Apr 20, 2004 38.11 38.17 38.11 38.17 567 +0.13(+0.33%)
Apr 19, 2004 37.85 38.06 37.85 38.05 4,961 +0.11(+0.30%)
Apr 16, 2004 37.89 37.93 37.89 37.93 7,229 +0.23(+0.60%)
Apr 15, 2004 37.67 37.71 37.64 37.71 2,268 +0.37(+1.00%)
Apr 14, 2004 37.33 37.33 37.33 37.33 425 -0.06(-0.15%)
Apr 13, 2004 37.81 37.81 37.39 37.39 1,559 -0.31(-0.82%)
Apr 12, 2004 37.76 37.76 37.70 37.70 1,701 +0.13(+0.34%)
Apr 08, 2004 37.57 37.57 37.57 37.57 283 -0.16(-0.43%)
Apr 07, 2004 37.73 37.73 37.73 37.73 283 -0.07(-0.19%)
Apr 06, 2004 37.59 37.81 37.59 37.81 850 +0.11(+0.30%)
Apr 05, 2004 37.57 37.69 37.57 37.69 1,842 +0.20(+0.53%)
Apr 02, 2004 37.80 37.80 37.49 37.49 7,229 -0.01(-0.02%)
Apr 01, 2004 37.49 37.55 37.49 37.50 6,662 -0.04(-0.11%)
Mar 31, 2004 37.40 37.54 37.40 37.54 4,394 +0.14(+0.38%)
Mar 30, 2004 37.27 37.40 37.27 37.40 2,126 +0.20(+0.55%)
Mar 29, 2004 36.97 37.30 36.97 37.20 3,685 +0.36(+0.98%)
Mar 26, 2004 36.93 37.02 36.84 36.84 3,118 -0.16(-0.44%)
Mar 25, 2004 36.76 37.00 36.71 37.00 4,536 +0.61(+1.69%)
Mar 24, 2004 36.54 36.60 36.39 36.39 2,976 -0.23(-0.62%)
Mar 23, 2004 36.51 36.66 36.50 36.61 4,252 -0.01(-0.04%)
Mar 22, 2004 36.46 36.63 36.46 36.63 2,126 -0.41(-1.10%)
Mar 19, 2004 37.04 37.04 37.04 37.04 141 -0.09(-0.25%)
Mar 18, 2004 37.14 37.17 36.94 37.13 4,394 -0.06(-0.15%)
Mar 17, 2004 36.94 37.18 36.94 37.18 1,984 +0.54(+1.46%)
Mar 16, 2004 36.91 36.91 36.65 36.65 11,481 -0.04(-0.10%)
Mar 15, 2004 37.09 37.09 36.68 36.68 4,961 -0.38(-1.03%)
Mar 12, 2004 37.12 37.12 36.80 37.06 6,520 -0.06(-0.15%)
Mar 11, 2004 37.70 37.70 37.12 37.12 8,079 -0.67(-1.77%)
Mar 10, 2004 37.93 38.17 37.78 37.79 4,252 -0.08(-0.20%)
Mar 09, 2004 37.72 37.88 37.70 37.87 4,961 -0.01(-0.02%)
Mar 08, 2004 37.89 38.03 37.88 37.88 5,670 +0.01(+0.02%)
Mar 05, 2004 37.73 37.93 37.70 37.87 1,842 +0.06(+0.15%)
Mar 04, 2004 37.88 37.88 37.74 37.81 3,543 -0.05(-0.13%)
Mar 03, 2004 37.71 37.86 37.71 37.86 2,409 +0.08(+0.22%)
Mar 02, 2004 38.02 38.02 37.78 37.78 5,528 -0.30(-0.80%)
Mar 01, 2004 37.74 38.08 37.71 38.08 6,945 +0.30(+0.80%)
Feb 27, 2004 37.54 37.78 37.54 37.78 3,260 +0.22(+0.58%)
Feb 26, 2004 37.37 37.56 37.37 37.56 4,819 +0.11(+0.28%)
Feb 25, 2004 37.31 37.45 37.31 37.45 3,969 +0.24(+0.64%)
Feb 24, 2004 37.48 37.54 37.21 37.21 4,961 -0.37(-0.98%)
Feb 23, 2004 37.37 37.58 37.37 37.58 2,268 +0.23(+0.60%)
Feb 20, 2004 37.26 37.40 37.24 37.35 5,386 +0.12(+0.32%)
Feb 19, 2004 37.04 37.34 37.04 37.23 5,953 +0.25(+0.67%)
Feb 18, 2004 37.03 37.05 36.99 36.99 1,984 -0.03(-0.08%)
Feb 17, 2004 37.01 37.02 37.01 37.02 992 +0.27(+0.73%)
Feb 13, 2004 36.92 36.94 36.75 36.75 2,268 -0.13(-0.34%)
Feb 12, 2004 36.85 36.87 36.82 36.87 2,126 +0.15(+0.40%)
Feb 11, 2004 36.81 36.81 36.73 36.73 8,646 -0.10(-0.27%)
Feb 10, 2004 36.69 36.82 36.69 36.82 567 +0.09(+0.25%)
Feb 09, 2004 36.64 36.74 36.64 36.73 6,804 +0.11(+0.29%)
Feb 06, 2004 36.52 36.63 36.52 36.63 3,685 +0.30(+0.83%)
Feb 05, 2004 36.20 36.32 36.20 36.32 850 +0.08(+0.21%)
Feb 04, 2004 35.91 36.25 35.91 36.25 4,252 +0.49(+1.38%)
Feb 03, 2004 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Feb 02, 2004 35.75 35.75 35.75 35.75 283 +0.02(+0.06%)
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.