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

Consumer Staples ETF Vanguard (NY: VDC )

202.31 +0.65 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2005 39.73 39.73 39.46 39.46 13,324 -0.30(-0.75%)
Dec 29, 2005 39.94 39.94 39.75 39.75 11,056 -0.13(-0.34%)
Dec 28, 2005 39.84 39.94 39.79 39.89 11,623 +0.13(+0.34%)
Dec 27, 2005 40.14 40.16 39.75 39.75 24,806 -0.29(-0.72%)
Dec 23, 2005 40.07 40.14 40.03 40.04 39,123 -0.07(-0.18%)
Dec 22, 2005 40.10 40.12 39.95 40.11 16,159 -0.49(-1.20%)
Dec 21, 2005 40.59 40.63 40.49 40.60 13,749 +0.24(+0.59%)
Dec 20, 2005 40.57 40.59 40.36 40.36 12,615 -0.28(-0.69%)
Dec 19, 2005 40.75 40.82 40.58 40.64 13,182 -0.13(-0.33%)
Dec 16, 2005 40.70 41.02 40.70 40.78 10,347 +0.01(+0.03%)
Dec 15, 2005 40.64 40.78 40.63 40.76 10,064 -0.01(-0.03%)
Dec 14, 2005 40.60 40.86 40.60 40.78 9,780 +0.32(+0.80%)
Dec 13, 2005 40.18 40.54 40.18 40.45 9,213 +0.40(+1.00%)
Dec 12, 2005 40.11 40.23 40.04 40.05 13,182 +0.05(+0.12%)
Dec 09, 2005 39.97 40.04 39.89 40.00 8,505 +0.12(+0.31%)
Dec 08, 2005 39.94 40.16 39.86 39.88 2,268 -0.02(-0.05%)
Dec 07, 2005 40.00 40.11 39.88 39.90 5,953 -0.19(-0.47%)
Dec 06, 2005 40.03 40.27 40.03 40.09 16,726 -0.03(-0.07%)
Dec 05, 2005 40.11 40.15 40.03 40.12 15,167 -0.09(-0.23%)
Dec 02, 2005 40.14 40.27 40.12 40.21 21,971 -0.01(-0.04%)
Dec 01, 2005 40.13 40.32 40.04 40.23 5,811 +0.37(+0.92%)
Nov 30, 2005 40.21 40.35 39.86 39.86 8,646 -0.32(-0.79%)
Nov 29, 2005 40.37 40.39 40.18 40.18 9,780 -0.02(-0.05%)
Nov 28, 2005 40.46 40.46 40.19 40.20 8,221 -0.21(-0.52%)
Nov 25, 2005 40.37 40.45 40.33 40.41 4,394 +0.13(+0.33%)
Nov 23, 2005 40.20 40.42 40.15 40.27 35,012 +0.11(+0.26%)
Nov 22, 2005 40.07 40.23 40.03 40.17 14,175 +0.17(+0.42%)
Nov 21, 2005 39.79 40.00 39.79 40.00 11,056 +0.16(+0.41%)
Nov 18, 2005 39.79 39.84 39.67 39.84 10,206 +0.06(+0.16%)
Nov 17, 2005 39.72 39.79 39.63 39.77 32,036 +0.08(+0.21%)
Nov 16, 2005 39.70 39.70 39.56 39.69 4,819 +0.03(+0.07%)
Nov 15, 2005 39.93 39.93 39.58 39.66 13,041 -0.20(-0.51%)
Nov 14, 2005 40.01 40.06 39.85 39.87 66,340 -0.17(-0.42%)
Nov 11, 2005 39.99 40.04 39.95 40.03 2,976 +0.01(+0.04%)
Nov 10, 2005 39.69 40.04 39.57 40.02 23,247 +0.37(+0.94%)
Nov 09, 2005 39.51 39.70 39.51 39.65 9,497 +0.12(+0.30%)
Nov 08, 2005 39.54 39.54 39.48 39.53 4,819 -0.08(-0.21%)
Nov 07, 2005 39.56 39.65 39.53 39.61 14,884 +0.13(+0.34%)
Nov 04, 2005 39.54 39.60 39.38 39.48 11,056 -0.07(-0.18%)
Nov 03, 2005 39.66 39.78 39.55 39.55 5,670 +0.03(+0.07%)
Nov 02, 2005 39.34 39.52 39.31 39.52 4,677 +0.18(+0.47%)
Nov 01, 2005 39.57 39.57 39.31 39.34 42,383 -0.23(-0.59%)
Oct 31, 2005 39.48 39.70 39.48 39.57 12,048 +0.25(+0.63%)
Oct 28, 2005 38.99 39.33 38.94 39.32 13,608 +0.68(+1.77%)
Oct 27, 2005 38.87 38.90 38.64 38.64 8,221 -0.45(-1.16%)
Oct 26, 2005 39.31 39.48 39.08 39.09 6,804 -0.18(-0.47%)
Oct 25, 2005 39.39 39.39 39.01 39.27 21,688 -0.17(-0.43%)
Oct 24, 2005 39.22 39.47 39.22 39.44 5,103 +0.36(+0.92%)
Oct 21, 2005 39.25 39.25 39.04 39.08 12,048 -0.05(-0.13%)
Oct 20, 2005 39.51 39.66 39.07 39.13 20,979 -0.37(-0.93%)
Oct 19, 2005 38.92 39.50 38.91 39.50 9,213 +0.40(+1.01%)
Oct 18, 2005 39.32 39.32 39.09 39.10 22,538 -0.20(-0.50%)
Oct 17, 2005 39.00 39.36 38.89 39.30 27,925 +0.30(+0.76%)
Oct 14, 2005 38.73 39.02 38.65 39.00 8,788 +0.31(+0.80%)
Oct 13, 2005 38.64 38.73 38.57 38.69 23,530 -0.08(-0.20%)
Oct 12, 2005 39.00 39.03 38.66 38.77 23,530 -0.20(-0.52%)
Oct 11, 2005 39.05 39.14 38.98 38.98 2,835 -0.08(-0.20%)
Oct 10, 2005 39.22 39.26 38.98 39.05 11,056 -0.12(-0.31%)
Oct 07, 2005 39.33 39.33 39.04 39.17 5,670 -0.03(-0.07%)
Oct 06, 2005 39.47 39.47 38.98 39.20 92,280 -0.22(-0.55%)
Oct 05, 2005 39.75 39.75 39.42 39.42 13,466 -0.38(-0.96%)
Oct 04, 2005 39.89 40.06 39.77 39.80 16,726 -0.13(-0.32%)
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.