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

Consumer Staples ETF Vanguard (NY: VDC )

201.20 -0.34 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 91.56 91.79 91.30 91.59 81,595 +0.01(+0.01%)
Sep 29, 2014 91.03 91.67 90.97 91.58 381,709 -0.02(-0.03%)
Sep 26, 2014 91.28 91.75 90.94 91.61 64,364 +0.27(+0.29%)
Sep 25, 2014 92.25 92.25 91.17 91.34 98,138 -1.08(-1.16%)
Sep 24, 2014 91.36 92.43 91.36 92.42 63,783 +1.06(+1.16%)
Sep 23, 2014 91.86 91.86 91.36 91.36 49,346 -0.69(-0.75%)
Sep 22, 2014 92.18 92.25 91.93 92.04 83,465 -0.28(-0.30%)
Sep 19, 2014 92.45 92.53 92.30 92.32 66,160 +0.12(+0.13%)
Sep 18, 2014 92.21 92.25 91.91 92.21 52,776 +0.23(+0.25%)
Sep 17, 2014 92.18 92.35 91.84 91.98 76,729 -0.18(-0.19%)
Sep 16, 2014 91.29 92.37 91.29 92.16 75,059 +0.68(+0.74%)
Sep 15, 2014 91.33 91.55 91.26 91.48 70,996 +0.33(+0.36%)
Sep 12, 2014 91.79 91.79 90.96 91.15 59,111 -0.65(-0.70%)
Sep 11, 2014 91.47 91.81 91.45 91.80 76,619 +0.14(+0.15%)
Sep 10, 2014 91.26 91.78 91.24 91.67 46,103 +0.43(+0.47%)
Sep 09, 2014 91.53 91.54 91.19 91.23 45,852 -0.27(-0.30%)
Sep 08, 2014 91.93 91.98 91.43 91.50 77,502 -0.49(-0.53%)
Sep 05, 2014 91.54 92.05 91.34 92.00 44,274 +0.49(+0.54%)
Sep 04, 2014 91.54 91.84 91.36 91.50 70,323 +0.13(+0.15%)
Sep 03, 2014 91.50 91.50 91.27 91.37 51,456 +0.11(+0.12%)
Sep 02, 2014 91.25 91.60 91.01 91.26 74,203 -0.05(-0.05%)
Aug 29, 2014 91.19 91.31 91.31 91.31 66,710 +0.14(+0.15%)
Aug 28, 2014 90.94 91.20 90.92 91.17 43,391 -0.01(-0.01%)
Aug 27, 2014 91.16 91.18 90.98 91.18 35,426 +0.09(+0.09%)
Aug 26, 2014 91.22 91.34 91.08 91.09 66,735 -0.08(-0.09%)
Aug 25, 2014 90.97 91.30 90.97 91.17 93,617 +0.50(+0.55%)
Aug 22, 2014 90.78 91.03 90.65 90.67 57,320 -0.11(-0.12%)
Aug 21, 2014 90.73 91.15 90.73 90.78 52,108 +0.08(+0.09%)
Aug 20, 2014 90.62 90.77 90.46 90.70 93,268 +0.01(+0.01%)
Aug 19, 2014 90.60 90.81 90.32 90.69 58,978 +0.25(+0.28%)
Aug 18, 2014 90.27 90.54 90.26 90.44 238,420 +0.51(+0.56%)
Aug 15, 2014 90.37 90.42 89.64 89.94 56,295 +0.10(+0.11%)
Aug 14, 2014 89.52 89.84 89.52 89.84 34,213 +0.37(+0.41%)
Aug 13, 2014 89.38 89.61 89.22 89.47 39,052 +0.23(+0.25%)
Aug 12, 2014 89.31 89.39 89.05 89.24 43,184 -0.10(-0.11%)
Aug 11, 2014 88.87 89.70 88.87 89.35 1,243,528 +0.70(+0.79%)
Aug 08, 2014 87.89 88.61 87.79 88.64 41,526 +0.82(+0.93%)
Aug 07, 2014 88.62 88.62 87.58 87.83 41,121 -0.61(-0.69%)
Aug 06, 2014 87.11 88.47 87.11 88.43 69,323 +0.72(+0.83%)
Aug 05, 2014 88.04 88.28 87.49 87.71 51,595 -0.47(-0.53%)
Aug 04, 2014 87.98 88.26 87.62 88.18 57,911 +0.34(+0.38%)
Aug 01, 2014 87.29 88.13 87.29 87.84 143,239 +0.67(+0.77%)
Jul 31, 2014 88.11 88.13 87.16 87.17 112,769 -1.51(-1.71%)
Jul 30, 2014 89.77 89.77 88.68 88.68 84,778 -0.87(-0.97%)
Jul 29, 2014 90.11 90.27 89.53 89.55 870,647 -0.44(-0.49%)
Jul 28, 2014 90.48 90.48 89.80 89.99 885,634 -0.50(-0.55%)
Jul 25, 2014 90.90 90.90 90.30 90.49 48,581 -0.45(-0.50%)
Jul 24, 2014 90.69 91.04 90.69 90.94 55,958 +0.32(+0.35%)
Jul 23, 2014 90.76 90.91 90.55 90.62 42,501 -0.12(-0.14%)
Jul 22, 2014 90.76 90.83 90.47 90.75 49,242 +0.00(+0.00%)
Jul 21, 2014 90.84 90.84 90.50 90.75 181,952 -0.48(-0.52%)
Jul 18, 2014 90.56 91.26 90.53 91.22 46,766 +0.89(+0.98%)
Jul 17, 2014 90.88 91.06 90.30 90.34 49,339 -0.65(-0.72%)
Jul 16, 2014 91.22 91.48 90.86 90.99 50,398 -0.05(-0.06%)
Jul 15, 2014 91.72 91.72 90.93 91.04 50,085 -0.71(-0.77%)
Jul 14, 2014 91.75 91.96 91.71 91.75 76,034 +0.29(+0.32%)
Jul 11, 2014 91.37 91.54 91.03 91.47 68,118 +0.09(+0.10%)
Jul 10, 2014 90.81 91.44 90.70 91.37 89,372 -0.10(-0.11%)
Jul 09, 2014 91.32 91.58 91.30 91.47 57,983 +0.34(+0.37%)
Jul 08, 2014 91.25 91.39 91.11 91.14 42,655 -0.19(-0.21%)
Jul 07, 2014 91.13 91.45 91.13 91.33 225,400 +0.11(+0.12%)
Jul 03, 2014 90.88 91.22 91.22 91.22 43,874 +0.44(+0.49%)
Jul 02, 2014 90.64 90.89 90.64 90.78 172,367 +0.14(+0.15%)
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.