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 (%)
Jan 31, 2007 45.77 46.09 45.77 46.02 30,902 +0.20(+0.43%)
Jan 30, 2007 45.71 45.86 45.71 45.83 30,335 +0.03(+0.06%)
Jan 29, 2007 45.85 46.01 45.76 45.80 43,234 +0.06(+0.12%)
Jan 26, 2007 45.80 45.81 45.57 45.74 79,381 +0.06(+0.12%)
Jan 25, 2007 46.02 46.02 45.69 45.69 37,422 -0.36(-0.78%)
Jan 24, 2007 45.97 46.05 45.87 46.05 55,283 +0.18(+0.38%)
Jan 23, 2007 45.73 46.02 45.73 45.87 37,280 +0.11(+0.23%)
Jan 22, 2007 45.81 45.87 45.68 45.76 49,188 -0.15(-0.32%)
Jan 19, 2007 45.81 45.92 45.72 45.91 26,082 +0.11(+0.23%)
Jan 18, 2007 45.82 45.90 45.73 45.81 61,095 +0.04(+0.08%)
Jan 17, 2007 45.84 45.95 45.74 45.77 86,752 +0.02(+0.05%)
Jan 16, 2007 45.85 45.85 45.65 45.75 40,682 +0.03(+0.06%)
Jan 12, 2007 45.66 45.79 45.62 45.72 34,587 -0.02(-0.05%)
Jan 11, 2007 45.56 45.83 45.46 45.74 75,554 +0.32(+0.70%)
Jan 10, 2007 45.15 45.43 45.05 45.42 77,396 +0.30(+0.66%)
Jan 09, 2007 45.26 45.26 44.99 45.13 59,961 +0.01(+0.02%)
Jan 08, 2007 44.96 45.15 44.82 45.12 72,577 +0.15(+0.33%)
Jan 05, 2007 45.21 45.21 44.93 44.97 65,773 -0.39(-0.86%)
Jan 04, 2007 45.23 45.37 45.05 45.36 23,672 +0.09(+0.20%)
Jan 03, 2007 45.27 45.48 45.12 45.27 198,878 +0.23(+0.52%)
Dec 29, 2006 45.22 45.31 45.01 45.04 13,041 -0.25(-0.55%)
Dec 28, 2006 45.27 45.33 45.19 45.28 20,695 +0.01(+0.02%)
Dec 27, 2006 45.20 45.28 45.15 45.28 23,105 +0.25(+0.56%)
Dec 26, 2006 44.97 45.10 44.88 45.02 21,121 +0.11(+0.24%)
Dec 22, 2006 45.04 45.04 44.85 44.92 35,012 -0.06(-0.14%)
Dec 21, 2006 45.06 45.09 44.92 44.98 18,286 +0.04(+0.09%)
Dec 20, 2006 44.94 44.99 44.88 44.94 31,043 +0.01(+0.03%)
Dec 19, 2006 44.73 44.97 44.73 44.92 14,316 +0.02(+0.05%)
Dec 18, 2006 44.92 45.04 44.86 44.90 78,530 -0.74(-1.62%)
Dec 15, 2006 45.64 45.80 45.61 45.64 18,144 +0.09(+0.20%)
Dec 14, 2006 45.47 45.64 45.47 45.55 24,239 +0.16(+0.36%)
Dec 13, 2006 45.59 45.59 45.30 45.39 22,822 -0.07(-0.16%)
Dec 12, 2006 45.39 45.49 45.27 45.46 18,569 +0.09(+0.20%)
Dec 11, 2006 45.42 45.49 45.30 45.37 18,144 -0.03(-0.06%)
Dec 08, 2006 45.27 45.49 45.27 45.40 18,144 +0.08(+0.19%)
Dec 07, 2006 45.53 45.58 45.29 45.31 29,768 -0.04(-0.09%)
Dec 06, 2006 45.37 45.42 45.23 45.35 13,749 +0.06(+0.14%)
Dec 05, 2006 45.03 45.35 45.03 45.29 40,682 +0.26(+0.58%)
Dec 04, 2006 44.57 45.08 44.57 45.03 22,113 +0.63(+1.43%)
Dec 01, 2006 44.31 44.54 44.16 44.39 31,043 -0.21(-0.47%)
Nov 30, 2006 44.58 44.71 44.39 44.61 261,391 -0.06(-0.13%)
Nov 29, 2006 44.39 44.68 44.34 44.66 48,054 +0.31(+0.70%)
Nov 28, 2006 44.13 44.37 44.02 44.35 29,200 +0.25(+0.58%)
Nov 27, 2006 44.49 44.51 44.10 44.10 39,407 -0.63(-1.42%)
Nov 24, 2006 44.69 44.80 44.68 44.73 15,876 -0.11(-0.25%)
Nov 22, 2006 44.70 44.85 44.64 44.85 35,154 +0.16(+0.35%)
Nov 21, 2006 44.82 44.82 44.68 44.69 20,554 -0.10(-0.22%)
Nov 20, 2006 44.84 44.96 44.77 44.79 42,809 -0.04(-0.09%)
Nov 17, 2006 44.80 44.83 44.68 44.83 26,791 +0.03(+0.06%)
Nov 16, 2006 44.72 44.87 44.63 44.80 31,327 +0.21(+0.47%)
Nov 15, 2006 44.44 44.72 44.44 44.59 38,698 +0.16(+0.35%)
Nov 14, 2006 44.27 44.46 44.11 44.44 149,123 +0.28(+0.62%)
Nov 13, 2006 44.25 44.34 44.09 44.16 35,863 -0.11(-0.26%)
Nov 10, 2006 44.24 44.34 44.15 44.27 21,546 +0.03(+0.06%)
Nov 09, 2006 44.38 44.46 44.15 44.25 36,288 -0.21(-0.48%)
Nov 08, 2006 44.29 44.58 44.29 44.46 99,510 +0.18(+0.41%)
Nov 07, 2006 44.24 44.41 44.24 44.27 29,768 +0.06(+0.14%)
Nov 06, 2006 44.10 44.28 44.06 44.21 34,871 +0.18(+0.42%)
Nov 03, 2006 44.22 44.30 43.89 44.03 19,703 -0.21(-0.48%)
Nov 02, 2006 44.27 44.32 44.13 44.24 42,950 -0.10(-0.22%)
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.