Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

203.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 135.84 137.24 135.65 136.84 222,131 +1.01(+0.74%)
Jun 29, 2020 133.97 135.93 133.85 135.84 177,900 +2.67(+2.01%)
Jun 26, 2020 135.71 136.01 133.04 133.17 185,263 -2.75(-2.03%)
Jun 25, 2020 134.87 135.97 133.97 135.92 206,778 +1.03(+0.77%)
Jun 24, 2020 136.49 136.52 134.42 134.89 130,178 -2.22(-1.62%)
Jun 23, 2020 138.19 138.71 137.07 137.11 119,577 -0.22(-0.16%)
Jun 22, 2020 137.45 137.75 136.78 137.33 93,104 -0.22(-0.16%)
Jun 19, 2020 139.63 139.95 137.51 137.55 120,378 -0.73(-0.53%)
Jun 18, 2020 137.13 138.48 137.11 138.28 89,416 +0.52(+0.38%)
Jun 17, 2020 138.32 138.76 137.40 137.77 80,507 -0.30(-0.22%)
Jun 16, 2020 138.57 138.76 136.53 138.07 110,853 +2.37(+1.75%)
Jun 15, 2020 132.79 136.00 132.02 135.70 110,675 +1.48(+1.10%)
Jun 12, 2020 136.12 136.12 133.01 134.22 197,765 +0.21(+0.16%)
Jun 11, 2020 137.77 138.61 133.89 134.01 178,569 -5.53(-3.96%)
Jun 10, 2020 140.48 140.76 139.43 139.54 177,843 -0.66(-0.47%)
Jun 09, 2020 140.98 140.98 139.49 140.20 172,063 -1.53(-1.08%)
Jun 08, 2020 140.03 141.73 139.81 141.73 180,386 +1.65(+1.18%)
Jun 05, 2020 139.35 140.62 138.87 140.08 152,678 +2.26(+1.64%)
Jun 04, 2020 138.30 138.90 137.20 137.82 141,394 -0.72(-0.52%)
Jun 03, 2020 138.87 139.24 138.54 138.54 173,691 +0.21(+0.15%)
Jun 02, 2020 138.24 138.49 137.25 138.33 729,359 +0.41(+0.30%)
Jun 01, 2020 136.96 138.51 136.96 137.92 172,738 +0.83(+0.60%)
May 29, 2020 136.37 137.40 135.25 137.09 171,198 +0.36(+0.26%)
May 28, 2020 137.16 137.72 136.41 136.73 252,275 +0.62(+0.45%)
May 27, 2020 134.89 136.12 134.14 136.12 209,709 +2.48(+1.85%)
May 26, 2020 134.89 134.92 133.47 133.64 270,489 +0.85(+0.64%)
May 22, 2020 132.60 132.79 132.17 132.79 139,449 +0.51(+0.38%)
May 21, 2020 133.45 133.45 132.06 132.28 195,583 -1.41(-1.06%)
May 20, 2020 133.40 133.76 132.71 133.69 106,439 +1.63(+1.24%)
May 19, 2020 134.70 134.70 132.06 132.06 390,193 -2.42(-1.80%)
May 18, 2020 134.36 135.19 133.63 134.48 179,626 +2.23(+1.69%)
May 15, 2020 131.02 132.69 130.72 132.25 207,466 +1.21(+0.92%)
May 14, 2020 130.76 131.41 129.14 131.04 299,872 -0.54(-0.41%)
May 13, 2020 132.65 133.30 130.84 131.59 232,874 -1.12(-0.84%)
May 12, 2020 134.32 135.84 132.71 132.71 2,723,962 -1.14(-0.85%)
May 11, 2020 133.64 135.04 133.61 133.85 469,637 -0.36(-0.27%)
May 08, 2020 132.35 134.49 132.35 134.21 169,875 +3.17(+2.42%)
May 07, 2020 132.38 132.56 130.89 131.04 130,996 -0.29(-0.22%)
May 06, 2020 133.07 133.15 131.23 131.34 140,056 -1.42(-1.07%)
May 05, 2020 133.19 134.06 132.61 132.76 168,618 +0.20(+0.15%)
May 04, 2020 132.11 132.71 131.15 132.56 231,896 -0.05(-0.04%)
May 01, 2020 133.18 134.26 132.04 132.61 234,143 -1.62(-1.20%)
Apr 30, 2020 135.34 135.41 133.49 134.23 294,498 -1.76(-1.29%)
Apr 29, 2020 137.13 137.13 135.07 135.99 181,659 -0.28(-0.21%)
Apr 28, 2020 137.32 137.32 135.75 136.27 156,078 +0.70(+0.52%)
Apr 27, 2020 135.55 136.07 134.87 135.57 497,882 +0.86(+0.64%)
Apr 24, 2020 134.16 135.16 133.68 134.71 131,071 +1.30(+0.97%)
Apr 23, 2020 134.30 134.96 133.15 133.41 157,492 -0.84(-0.63%)
Apr 22, 2020 134.64 135.11 133.36 134.26 206,029 +1.30(+0.98%)
Apr 21, 2020 133.85 134.49 132.48 132.96 198,222 -2.75(-2.03%)
Apr 20, 2020 137.08 138.13 135.71 135.71 233,013 -2.65(-1.91%)
Apr 17, 2020 138.27 138.84 136.26 138.36 254,316 +2.02(+1.48%)
Apr 16, 2020 136.03 136.73 134.34 136.33 215,412 +0.97(+0.72%)
Apr 15, 2020 135.32 137.19 134.33 135.36 248,753 -2.33(-1.69%)
Apr 14, 2020 134.13 137.77 134.12 137.69 937,528 +5.46(+4.13%)
Apr 13, 2020 133.13 133.40 130.96 132.23 283,713 -1.18(-0.88%)
Apr 09, 2020 133.01 135.20 132.36 133.41 641,028 +1.32(+1.00%)
Apr 08, 2020 131.10 132.62 129.63 132.10 272,673 +2.12(+1.63%)
Apr 07, 2020 134.31 134.43 129.97 129.97 767,418 -1.38(-1.05%)
Apr 06, 2020 129.99 132.26 127.88 131.35 439,336 +4.88(+3.86%)
Apr 03, 2020 125.27 126.85 124.45 126.47 203,497 +0.78(+0.62%)
Apr 02, 2020 121.32 126.26 120.93 125.69 295,879 +3.42(+2.80%)
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.