Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

218.90 -0.89 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 46.59 46.69 46.56 46.65 25,250 -0.03(-0.07%)
Sep 27, 2007 46.51 46.70 46.49 46.68 20,891 +0.20(+0.43%)
Sep 26, 2007 46.21 46.57 46.21 46.48 16,082 +0.43(+0.92%)
Sep 25, 2007 45.85 46.11 45.79 46.05 24,348 +0.00(+0.00%)
Sep 24, 2007 46.05 46.25 46.04 46.05 21,192 -0.05(-0.10%)
Sep 21, 2007 46.27 46.31 46.09 46.10 24,348 +0.09(+0.19%)
Sep 20, 2007 46.09 46.16 45.93 46.01 25,851 -0.13(-0.29%)
Sep 19, 2007 46.17 46.27 45.91 46.15 38,326 +0.26(+0.57%)
Sep 18, 2007 45.86 46.01 45.36 45.89 24,198 +0.74(+1.64%)
Sep 17, 2007 45.22 45.24 45.08 45.15 12,925 -0.20(-0.44%)
Sep 14, 2007 45.09 45.35 45.09 45.35 9,619 +0.13(+0.29%)
Sep 13, 2007 45.20 45.46 45.20 45.22 13,526 +0.11(+0.24%)
Sep 12, 2007 44.98 45.24 44.92 45.11 9,468 +0.21(+0.47%)
Sep 11, 2007 44.62 44.97 44.61 44.90 10,070 +0.41(+0.91%)
Sep 10, 2007 44.49 44.58 44.22 44.49 12,925 +0.07(+0.15%)
Sep 07, 2007 44.46 44.57 44.26 44.42 21,943 -0.37(-0.82%)
Sep 06, 2007 44.66 44.88 44.52 44.79 21,643 +0.28(+0.63%)
Sep 05, 2007 44.72 44.72 44.39 44.51 15,330 -0.49(-1.09%)
Sep 04, 2007 44.78 45.02 44.78 45.00 15,931 +0.26(+0.58%)
Aug 31, 2007 44.68 44.97 44.54 44.74 11,873 +0.20(+0.45%)
Aug 30, 2007 44.38 44.65 44.38 44.54 18,035 -0.21(-0.46%)
Aug 29, 2007 44.37 44.76 44.19 44.75 102,955 +0.60(+1.36%)
Aug 28, 2007 44.77 44.77 44.15 44.15 43,737 -0.69(-1.54%)
Aug 27, 2007 45.06 45.06 44.84 44.84 23,446 -0.16(-0.35%)
Aug 24, 2007 44.61 45.00 44.61 45.00 16,232 +0.41(+0.91%)
Aug 23, 2007 44.84 44.84 44.41 44.60 24,649 -0.09(-0.19%)
Aug 22, 2007 44.58 44.68 44.48 44.68 24,498 +0.36(+0.81%)
Aug 21, 2007 44.22 44.47 44.22 44.32 13,376 -0.01(-0.02%)
Aug 20, 2007 44.40 44.60 44.08 44.33 33,967 -0.10(-0.22%)
Aug 17, 2007 44.42 44.72 43.92 44.43 38,927 +0.68(+1.55%)
Aug 16, 2007 43.53 43.80 43.15 43.75 46,442 +0.13(+0.29%)
Aug 15, 2007 43.99 44.45 43.63 43.63 35,170 -0.42(-0.95%)
Aug 14, 2007 44.55 44.55 44.01 44.05 18,787 -0.77(-1.72%)
Aug 13, 2007 44.90 44.90 44.60 44.81 89,428 +0.03(+0.07%)
Aug 10, 2007 44.27 44.88 44.19 44.78 19,989 +0.09(+0.19%)
Aug 09, 2007 45.19 45.44 44.70 44.70 39,378 -0.83(-1.81%)
Aug 08, 2007 45.42 45.67 45.22 45.52 137,524 +0.29(+0.65%)
Aug 07, 2007 44.82 45.44 44.81 45.23 27,955 +0.22(+0.49%)
Aug 06, 2007 44.19 45.01 44.05 45.01 66,282 +0.80(+1.82%)
Aug 03, 2007 44.33 44.44 44.13 44.21 16,983 -0.23(-0.52%)
Aug 02, 2007 44.28 44.48 44.18 44.44 42,234 +0.35(+0.78%)
Aug 01, 2007 43.77 44.25 43.65 44.09 38,025 +0.45(+1.04%)
Jul 31, 2007 44.26 44.59 43.63 43.64 36,222 -0.39(-0.89%)
Jul 30, 2007 43.75 44.15 43.51 44.03 19,989 +0.37(+0.85%)
Jul 27, 2007 44.28 44.38 43.66 43.66 45,991 -0.63(-1.41%)
Jul 26, 2007 44.68 44.96 44.09 44.28 61,172 -0.80(-1.79%)
Jul 25, 2007 45.20 45.24 44.90 45.09 16,382 +0.12(+0.27%)
Jul 24, 2007 45.40 45.52 44.92 44.97 33,216 -0.51(-1.12%)
Jul 23, 2007 45.24 45.61 45.24 45.48 16,382 +0.31(+0.68%)
Jul 20, 2007 45.52 45.54 45.13 45.17 20,591 -0.41(-0.90%)
Jul 19, 2007 45.59 45.76 45.55 45.58 87,775 +0.11(+0.25%)
Jul 18, 2007 45.49 45.59 45.33 45.47 21,492 -0.06(-0.13%)
Jul 17, 2007 45.76 45.85 45.53 45.53 15,330 -0.29(-0.62%)
Jul 16, 2007 45.74 45.93 45.68 45.82 25,100 -0.07(-0.16%)
Jul 13, 2007 45.55 45.95 45.48 45.89 24,949 +0.18(+0.39%)
Jul 12, 2007 45.23 45.71 45.23 45.71 25,851 +0.71(+1.58%)
Jul 11, 2007 44.96 45.00 44.87 45.00 30,961 +0.19(+0.43%)
Jul 10, 2007 45.22 45.24 44.80 44.80 23,296 -0.59(-1.29%)
Jul 09, 2007 45.45 45.45 45.28 45.39 37,574 +0.09(+0.21%)
Jul 06, 2007 45.12 45.38 45.10 45.30 17,885 +0.05(+0.10%)
Jul 05, 2007 45.23 45.32 45.14 45.25 24,047 -0.01(-0.01%)
Jul 03, 2007 45.22 45.28 45.14 45.26 18,035 +0.01(+0.01%)
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.