Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

204.21 +0.34 (+0.17%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 68.03 68.03 67.57 67.85 33,574 -0.22(-0.33%)
Sep 27, 2012 68.03 68.23 67.73 68.07 45,065 +0.27(+0.39%)
Sep 26, 2012 67.83 68.13 67.79 67.80 79,396 -0.05(-0.08%)
Sep 25, 2012 68.37 68.58 67.83 67.85 80,974 -0.48(-0.70%)
Sep 24, 2012 68.13 68.43 67.94 68.34 67,404 +0.15(+0.22%)
Sep 21, 2012 68.65 68.67 68.15 68.19 68,566 -0.24(-0.36%)
Sep 20, 2012 68.03 68.47 68.01 68.43 54,738 +0.32(+0.47%)
Sep 19, 2012 67.98 68.27 67.83 68.11 52,219 +0.21(+0.31%)
Sep 18, 2012 67.63 68.00 67.53 67.91 47,820 +0.40(+0.59%)
Sep 17, 2012 67.42 67.64 67.25 67.51 128,671 +0.07(+0.11%)
Sep 14, 2012 67.93 67.93 67.29 67.43 108,945 -0.41(-0.61%)
Sep 13, 2012 66.75 67.94 66.75 67.85 170,534 +1.11(+1.66%)
Sep 12, 2012 67.24 67.27 66.71 66.74 133,443 -0.36(-0.54%)
Sep 11, 2012 67.33 67.33 67.05 67.10 110,928 -0.15(-0.22%)
Sep 10, 2012 67.20 67.42 67.12 67.25 198,678 -0.09(-0.13%)
Sep 07, 2012 67.85 67.85 67.20 67.34 127,251 -0.47(-0.70%)
Sep 06, 2012 67.23 67.81 67.23 67.81 66,635 +0.91(+1.36%)
Sep 05, 2012 67.11 67.15 66.87 66.90 57,116 -0.16(-0.24%)
Sep 04, 2012 66.81 67.23 66.68 67.06 140,469 +0.27(+0.41%)
Aug 31, 2012 66.98 67.13 66.74 66.79 124,214 +0.13(+0.19%)
Aug 30, 2012 66.94 66.94 66.63 66.66 32,959 -0.34(-0.51%)
Aug 29, 2012 67.23 67.25 66.95 67.00 55,213 +0.04(+0.06%)
Aug 27, 2012 67.03 67.17 66.86 66.97 78,140 +0.08(+0.12%)
Aug 24, 2012 66.31 67.00 66.23 66.88 81,115 +0.55(+0.83%)
Aug 23, 2012 66.80 66.80 66.33 66.34 67,248 -0.50(-0.75%)
Aug 22, 2012 66.99 67.05 66.71 66.84 426,456 -0.21(-0.31%)
Aug 21, 2012 67.51 67.61 67.04 67.05 62,981 -0.30(-0.45%)
Aug 20, 2012 67.38 67.41 67.13 67.35 50,910 -0.03(-0.04%)
Aug 17, 2012 67.42 67.44 67.25 67.38 95,873 +0.08(+0.12%)
Aug 16, 2012 67.05 67.31 66.84 67.30 41,373 +0.13(+0.20%)
Aug 15, 2012 67.07 67.28 66.98 67.17 104,208 +0.12(+0.18%)
Aug 14, 2012 67.17 67.17 66.90 67.05 78,688 +0.25(+0.38%)
Aug 13, 2012 66.91 66.91 66.62 66.80 75,206 -0.01(-0.02%)
Aug 10, 2012 66.90 66.90 66.57 66.81 47,940 -0.02(-0.03%)
Aug 09, 2012 67.12 67.15 66.78 66.83 111,186 -0.25(-0.38%)
Aug 08, 2012 66.58 67.18 66.57 67.08 47,554 +0.43(+0.64%)
Aug 07, 2012 67.07 67.26 66.65 66.65 70,210 -0.33(-0.50%)
Aug 06, 2012 67.23 67.42 66.97 66.99 126,945 -0.13(-0.19%)
Aug 03, 2012 66.90 67.16 66.90 67.11 58,927 +1.06(+1.60%)
Aug 02, 2012 66.26 66.40 65.77 66.05 112,837 -0.39(-0.59%)
Aug 01, 2012 67.11 67.11 66.39 66.45 378,741 -0.52(-0.77%)
Jul 31, 2012 67.57 67.57 66.93 66.97 63,942 -0.18(-0.26%)
Jul 30, 2012 66.86 67.18 66.72 67.14 73,088 +0.30(+0.45%)
Jul 27, 2012 66.25 67.04 66.00 66.84 59,874 +0.81(+1.23%)
Jul 26, 2012 65.77 66.12 65.77 66.02 54,006 +1.11(+1.71%)
Jul 25, 2012 65.22 65.22 64.80 64.91 80,675 +0.01(+0.02%)
Jul 24, 2012 65.06 65.27 64.57 64.90 41,592 -0.24(-0.38%)
Jul 23, 2012 65.20 65.29 64.95 65.14 84,848 -0.61(-0.92%)
Jul 20, 2012 65.86 65.91 65.53 65.75 89,885 -0.41(-0.63%)
Jul 19, 2012 66.48 66.48 65.94 66.17 43,366 -0.15(-0.22%)
Jul 18, 2012 66.31 66.32 66.13 66.31 40,634 +0.06(+0.09%)
Jul 17, 2012 66.31 66.37 65.74 66.25 50,976 +0.26(+0.39%)
Jul 16, 2012 66.36 66.36 65.96 66.00 41,372 -0.33(-0.50%)
Jul 13, 2012 65.87 66.35 65.69 66.33 46,176 +0.73(+1.11%)
Jul 12, 2012 65.71 65.80 65.35 65.60 131,676 -0.13(-0.20%)
Jul 11, 2012 65.94 65.94 65.42 65.74 105,730 -0.03(-0.05%)
Jul 10, 2012 65.97 66.02 65.63 65.77 69,843 +0.01(+0.02%)
Jul 09, 2012 65.82 65.86 65.52 65.75 68,439 -0.13(-0.19%)
Jul 06, 2012 65.68 65.92 65.67 65.88 95,958 -0.11(-0.17%)
Jul 05, 2012 66.22 66.22 65.80 65.99 51,954 -0.12(-0.19%)
Jul 03, 2012 65.90 66.17 65.78 66.11 32,439 +0.31(+0.47%)
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.