Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

203.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 202.85 203.87 202.85 203.87 96,659 +2.00(+0.99%)
Mar 26, 2024 202.12 202.41 201.79 201.87 67,823 +0.24(+0.12%)
Mar 25, 2024 202.27 202.82 201.43 201.63 78,431 -0.70(-0.35%)
Mar 22, 2024 203.41 203.41 202.31 202.33 65,452 -1.69(-0.83%)
Mar 21, 2024 203.88 204.80 203.43 204.02 112,916 +0.10(+0.05%)
Mar 20, 2024 203.21 203.92 202.82 203.92 67,368 +0.91(+0.45%)
Mar 19, 2024 202.33 203.10 202.33 203.01 95,634 +0.73(+0.36%)
Mar 18, 2024 201.17 203.00 201.17 202.28 72,103 +1.27(+0.63%)
Mar 15, 2024 200.53 201.27 200.22 201.01 86,864 -0.07(-0.03%)
Mar 14, 2024 202.85 203.04 200.39 201.08 83,122 -1.65(-0.81%)
Mar 13, 2024 201.99 202.90 201.99 202.73 65,999 +0.61(+0.30%)
Mar 12, 2024 201.34 202.60 201.19 202.12 68,439 +1.23(+0.61%)
Mar 11, 2024 200.26 201.35 199.91 200.89 76,910 +0.88(+0.44%)
Mar 08, 2024 200.33 200.63 199.63 200.01 268,444 -1.48(-0.73%)
Mar 07, 2024 201.01 201.67 200.92 201.49 185,140 +1.25(+0.62%)
Mar 06, 2024 199.58 200.67 199.58 200.24 95,294 +1.28(+0.64%)
Mar 05, 2024 199.34 200.18 198.51 198.96 104,855 +0.60(+0.30%)
Mar 04, 2024 197.63 198.69 197.63 198.36 99,518 +0.10(+0.05%)
Mar 01, 2024 198.02 198.50 197.15 198.26 85,442 -0.06(-0.03%)
Feb 29, 2024 198.81 199.33 197.81 198.32 332,749 -0.07(-0.04%)
Feb 28, 2024 198.01 198.50 197.58 198.39 80,137 +0.35(+0.18%)
Feb 27, 2024 197.98 198.17 197.57 198.04 70,771 +0.03(+0.02%)
Feb 26, 2024 198.47 198.56 197.72 198.01 92,028 -0.24(-0.12%)
Feb 23, 2024 197.69 199.16 197.46 198.25 81,185 +0.81(+0.41%)
Feb 22, 2024 196.16 197.69 195.51 197.44 82,782 +0.63(+0.32%)
Feb 21, 2024 196.79 197.28 195.98 196.81 113,508 +0.41(+0.21%)
Feb 20, 2024 195.72 197.58 195.72 196.40 129,583 +1.93(+0.99%)
Feb 16, 2024 194.05 195.37 193.37 194.47 133,430 +0.16(+0.08%)
Feb 15, 2024 193.60 194.54 193.41 194.31 83,984 +1.38(+0.72%)
Feb 14, 2024 193.10 193.10 191.94 192.93 824,356 -0.12(-0.06%)
Feb 13, 2024 194.55 195.35 191.92 193.05 859,580 -2.31(-1.18%)
Feb 12, 2024 193.89 195.36 193.23 195.36 155,554 +1.60(+0.83%)
Feb 09, 2024 195.08 195.08 193.49 193.76 68,656 -1.64(-0.84%)
Feb 08, 2024 194.93 195.99 194.54 195.40 94,045 +0.34(+0.17%)
Feb 07, 2024 195.97 196.07 194.98 195.06 77,391 -0.39(-0.20%)
Feb 06, 2024 194.98 195.58 194.43 195.45 81,026 +0.63(+0.32%)
Feb 05, 2024 196.23 196.23 194.75 194.82 101,533 -1.37(-0.70%)
Feb 02, 2024 196.14 197.01 195.22 196.19 130,647 -0.41(-0.21%)
Feb 01, 2024 192.94 196.62 192.38 196.60 151,369 +3.84(+1.99%)
Jan 31, 2024 194.54 194.82 192.67 192.76 734,287 -1.56(-0.80%)
Jan 30, 2024 192.97 194.55 192.40 194.32 597,847 +1.05(+0.54%)
Jan 29, 2024 192.60 193.37 192.11 193.27 177,566 +1.02(+0.53%)
Jan 26, 2024 191.82 192.53 191.82 192.25 82,561 +0.76(+0.40%)
Jan 25, 2024 190.43 191.49 189.71 191.49 75,356 +1.92(+1.01%)
Jan 24, 2024 191.97 191.97 189.56 189.57 85,582 -2.32(-1.21%)
Jan 23, 2024 190.91 192.22 190.91 191.89 88,116 +1.73(+0.91%)
Jan 22, 2024 190.24 190.87 189.74 190.16 198,507 -0.68(-0.36%)
Jan 19, 2024 191.70 191.84 189.84 190.84 168,447 -0.61(-0.32%)
Jan 18, 2024 191.26 191.59 190.07 191.45 75,281 -0.15(-0.08%)
Jan 17, 2024 191.20 192.32 191.20 191.60 122,895 -0.42(-0.22%)
Jan 16, 2024 192.64 192.88 191.22 192.02 178,500 -0.94(-0.49%)
Jan 12, 2024 192.84 193.48 192.32 192.96 93,936 +0.68(+0.35%)
Jan 11, 2024 192.33 192.47 191.15 192.28 122,903 -0.09(-0.05%)
Jan 10, 2024 192.63 193.38 191.88 192.37 111,351 -0.26(-0.13%)
Jan 09, 2024 191.40 192.63 190.96 192.63 117,047 +0.53(+0.28%)
Jan 08, 2024 190.71 192.21 190.65 192.10 100,705 +1.49(+0.78%)
Jan 05, 2024 191.18 191.90 189.66 190.61 107,734 -0.57(-0.30%)
Jan 04, 2024 191.44 192.34 191.13 191.18 107,058 -0.26(-0.14%)
Jan 03, 2024 193.35 193.35 191.12 191.44 76,581 -1.71(-0.89%)
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.