Indicators

Consumer Staples ETF Vanguard (NY: VDC )

208.49 -0.58 (-0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	99.51	99.51	98.02	98.11	143,026	-1.85(-1.85%)
Jan 29, 2015	99.53	100.05	98.80	99.97	137,863	+0.69(+0.69%)
Jan 28, 2015	100.77	101.04	99.15	99.28	146,181	-1.11(-1.10%)
Jan 27, 2015	100.76	100.81	99.92	100.39	236,509	-1.18(-1.16%)
Jan 26, 2015	101.39	101.63	101.01	101.56	143,417	+0.10(+0.09%)
Jan 23, 2015	102.10	102.10	101.45	101.47	180,833	-1.06(-1.03%)
Jan 22, 2015	101.80	102.55	101.02	102.52	152,439	+1.10(+1.08%)
Jan 21, 2015	100.86	101.51	100.37	101.43	194,230	+0.37(+0.36%)
Jan 20, 2015	101.04	101.47	100.21	101.06	648,991	+0.39(+0.39%)
Jan 16, 2015	99.77	100.72	99.69	100.67	144,868	+0.75(+0.75%)
Jan 15, 2015	100.08	100.40	99.52	99.93	110,614	+0.22(+0.22%)
Jan 14, 2015	99.17	99.78	99.04	99.70	155,712	-0.27(-0.27%)
Jan 13, 2015	100.60	101.23	99.35	99.97	219,023	-0.04(-0.04%)
Jan 12, 2015	100.55	100.64	99.81	100.01	162,810	-0.41(-0.40%)
Jan 09, 2015	101.53	101.53	100.39	100.42	145,416	-0.78(-0.77%)
Jan 08, 2015	100.53	101.30	100.36	101.20	320,923	+1.53(+1.54%)
Jan 07, 2015	98.79	99.76	98.69	99.66	141,536	+1.61(+1.64%)
Jan 06, 2015	98.57	99.06	97.68	98.05	246,176	-0.08(-0.08%)
Jan 05, 2015	98.85	99.02	98.06	98.13	208,322	-0.81(-0.82%)

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.