Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	90.19	90.81	90.06	90.30	43,860	-0.07(-0.08%)
Jun 27, 2014	90.15	90.37	89.88	90.37	119,244	+0.19(+0.21%)
Jun 26, 2014	90.48	90.48	89.85	90.17	56,753	-0.35(-0.38%)
Jun 25, 2014	90.41	90.53	90.18	90.52	51,044	-0.03(-0.03%)
Jun 24, 2014	90.73	90.88	90.43	90.55	64,903	-0.37(-0.41%)
Jun 23, 2014	91.47	91.47	90.81	90.93	85,193	-0.54(-0.59%)
Jun 20, 2014	91.86	91.87	91.40	91.47	93,961	-0.27(-0.30%)
Jun 19, 2014	91.39	91.79	91.39	91.74	57,618	+0.50(+0.55%)
Jun 18, 2014	90.21	91.25	90.21	91.24	55,379	+1.00(+1.11%)
Jun 17, 2014	90.11	90.27	89.88	90.24	70,812	+0.11(+0.12%)
Jun 16, 2014	89.74	90.22	89.56	90.13	1,078,459	+0.31(+0.35%)
Jun 13, 2014	89.79	89.90	89.61	89.82	59,987	+0.02(+0.03%)
Jun 12, 2014	90.41	90.41	89.74	89.80	46,675	-0.62(-0.68%)
Jun 11, 2014	90.55	90.66	90.30	90.41	49,175	-0.27(-0.30%)
Jun 10, 2014	90.50	90.76	90.50	90.69	49,312	-0.11(-0.12%)
Jun 06, 2014	90.68	90.82	90.61	90.80	68,317	+0.22(+0.24%)
Jun 05, 2014	90.38	90.62	90.04	90.57	61,510	+0.32(+0.35%)
Jun 04, 2014	89.90	90.26	89.79	90.26	84,185	+0.41(+0.46%)
Jun 03, 2014	89.82	89.96	89.79	89.84	75,678	-0.24(-0.27%)

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.