Indicators

Consumer Staples ETF Vanguard (NY: VDC )

207.27 -1.22 (-0.59%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	184.53	186.24	184.07	186.21	133,785	+2.09(+1.14%)
Jan 30, 2023	183.64	185.32	183.64	184.12	144,383	+0.17(+0.10%)
Jan 27, 2023	184.23	184.84	183.13	183.94	90,530	-0.52(-0.28%)
Jan 26, 2023	184.98	184.98	183.83	184.46	136,602	-0.53(-0.28%)
Jan 25, 2023	183.28	184.98	182.61	184.98	118,335	+0.62(+0.34%)
Jan 24, 2023	183.56	184.98	182.74	184.36	104,019	+0.69(+0.38%)
Jan 23, 2023	183.27	184.66	183.02	183.67	171,840	+0.66(+0.36%)
Jan 20, 2023	181.90	183.09	180.68	183.01	94,763	+1.38(+0.76%)
Jan 19, 2023	182.66	183.20	181.58	181.62	342,680	-1.55(-0.85%)
Jan 18, 2023	188.18	188.18	183.09	183.17	262,069	-5.00(-2.66%)
Jan 17, 2023	188.17	189.72	188.04	188.18	109,806	+0.17(+0.09%)
Jan 13, 2023	186.46	188.14	186.46	188.01	165,466	+0.87(+0.46%)
Jan 12, 2023	188.58	188.71	186.75	187.15	139,957	-1.08(-0.57%)
Jan 11, 2023	188.62	189.08	186.86	188.22	238,409	+0.24(+0.13%)
Jan 10, 2023	188.20	188.52	187.36	187.98	104,226	+0.13(+0.07%)
Jan 09, 2023	189.78	190.97	187.85	187.85	228,290	-2.02(-1.06%)
Jan 06, 2023	186.87	190.46	186.87	189.87	136,533	+4.93(+2.66%)
Jan 05, 2023	186.22	186.33	184.56	184.94	138,662	-1.72(-0.92%)
Jan 04, 2023	186.48	187.70	185.43	186.67	117,667	+0.73(+0.39%)

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.