Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

201.20 -0.34 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 66.19 67.02 65.99 67.02 168,333 +0.70(+1.05%)
Dec 28, 2012 66.71 66.85 66.19 66.32 160,031 -0.55(-0.82%)
Dec 27, 2012 66.81 66.99 66.40 66.87 210,898 +0.08(+0.11%)
Dec 26, 2012 67.30 67.33 66.69 66.80 122,150 -0.51(-0.76%)
Dec 24, 2012 67.39 67.39 67.21 67.31 46,778 -0.23(-0.34%)
Dec 21, 2012 67.86 67.88 67.13 67.54 133,266 -0.70(-1.02%)
Dec 20, 2012 68.05 68.23 67.79 68.23 119,439 +0.37(+0.55%)
Dec 19, 2012 68.63 68.63 67.85 67.86 110,869 -0.67(-0.97%)
Dec 18, 2012 68.59 68.61 68.03 68.53 76,814 +0.07(+0.11%)
Dec 17, 2012 68.45 68.59 68.24 68.45 70,993 +0.16(+0.23%)
Dec 14, 2012 68.41 68.54 68.22 68.30 65,874 -0.11(-0.16%)
Dec 13, 2012 68.58 68.76 68.32 68.41 55,738 -0.16(-0.24%)
Dec 12, 2012 68.86 68.90 68.49 68.57 92,995 -0.20(-0.29%)
Dec 11, 2012 68.83 69.17 68.62 68.77 62,739 +0.17(+0.25%)
Dec 10, 2012 68.56 68.83 68.56 68.60 214,216 -0.10(-0.15%)
Dec 07, 2012 68.46 68.72 68.41 68.71 89,029 +0.43(+0.63%)
Dec 06, 2012 68.21 68.44 68.17 68.28 132,211 +0.07(+0.11%)
Dec 05, 2012 68.28 68.57 67.93 68.20 76,297 +0.07(+0.10%)
Dec 04, 2012 68.16 68.32 68.08 68.13 131,634 -0.27(-0.39%)
Nov 30, 2012 68.13 68.51 68.09 68.40 52,585 +0.18(+0.26%)
Nov 29, 2012 68.27 68.34 67.90 68.23 54,727 +0.31(+0.46%)
Nov 28, 2012 67.19 67.92 67.06 67.91 100,250 +0.64(+0.96%)
Nov 27, 2012 67.25 67.65 67.22 67.27 54,800 +0.01(+0.02%)
Nov 26, 2012 67.57 67.57 67.05 67.25 101,160 -0.41(-0.61%)
Nov 23, 2012 67.15 67.68 67.05 67.67 92,352 +0.91(+1.37%)
Nov 21, 2012 66.60 66.76 66.45 66.76 89,009 +0.20(+0.30%)
Nov 20, 2012 66.42 66.57 66.17 66.56 149,542 +0.16(+0.23%)
Nov 19, 2012 66.10 66.40 65.71 66.40 71,458 +1.10(+1.68%)
Nov 16, 2012 64.91 65.36 64.68 65.31 863,410 +0.44(+0.69%)
Nov 15, 2012 64.78 64.88 64.42 64.86 163,346 -0.07(-0.11%)
Nov 14, 2012 65.78 65.78 64.77 64.94 100,901 -0.68(-1.04%)
Nov 13, 2012 65.58 66.11 65.56 65.62 47,697 -0.04(-0.06%)
Nov 12, 2012 65.84 65.87 65.57 65.65 67,717 -0.04(-0.06%)
Nov 09, 2012 65.33 66.10 65.28 65.69 60,659 +0.04(+0.06%)
Nov 08, 2012 66.37 66.51 65.65 65.65 102,244 -0.71(-1.08%)
Nov 07, 2012 66.87 66.87 66.09 66.37 103,936 -0.76(-1.13%)
Nov 06, 2012 66.88 67.35 66.69 67.13 73,177 +0.44(+0.66%)
Nov 05, 2012 66.45 66.80 66.37 66.69 222,983 -0.13(-0.19%)
Nov 02, 2012 67.43 67.48 66.79 66.82 54,705 -0.41(-0.62%)
Nov 01, 2012 67.33 67.49 67.18 67.23 112,267 +0.10(+0.15%)
Oct 31, 2012 67.08 67.47 66.81 67.13 247,754 +0.22(+0.33%)
Oct 26, 2012 67.16 66.91 66.91 66.91 45,218 -0.22(-0.33%)
Oct 25, 2012 67.22 67.31 66.85 67.13 50,142 +0.43(+0.64%)
Oct 24, 2012 66.81 67.00 66.60 66.70 60,562 -0.04(-0.06%)
Oct 23, 2012 67.19 67.19 66.50 66.74 121,688 -0.86(-1.27%)
Oct 19, 2012 68.42 68.42 67.48 67.60 57,201 -0.88(-1.29%)
Oct 18, 2012 68.64 68.64 68.31 68.48 63,762 -0.24(-0.36%)
Oct 17, 2012 68.48 68.94 68.48 68.72 48,282 +0.27(+0.40%)
Oct 16, 2012 68.45 68.45 68.21 68.45 71,641 +0.24(+0.35%)
Oct 15, 2012 67.96 68.26 67.79 68.21 51,163 +0.38(+0.56%)
Oct 12, 2012 67.91 68.17 67.70 67.83 58,913 +0.10(+0.14%)
Oct 11, 2012 68.33 68.33 67.74 67.74 146,730 -0.23(-0.34%)
Oct 10, 2012 68.27 68.43 67.88 67.97 71,540 -0.23(-0.34%)
Oct 09, 2012 68.97 68.97 68.17 68.20 94,905 -0.67(-0.97%)
Oct 08, 2012 69.05 69.05 68.79 68.86 44,402 -0.19(-0.28%)
Oct 05, 2012 69.06 69.22 68.86 69.06 52,448 +0.20(+0.29%)
Oct 04, 2012 68.89 69.00 68.73 68.85 80,585 +0.30(+0.44%)
Oct 03, 2012 68.64 68.78 68.21 68.55 47,771 +0.18(+0.26%)
Oct 02, 2012 68.67 68.70 68.11 68.37 43,787 +0.07(+0.10%)
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.