Skip to main content

Consumer Staples ETF Vanguard (NY: VDC )

208.36 +0.07 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 181.08 182.09 180.72 181.90 155,391 -1.05(-0.58%)
Jul 28, 2022 180.34 183.32 180.02 182.96 137,032 +2.69(+1.50%)
Jul 27, 2022 178.67 180.70 177.26 180.26 110,834 +1.31(+0.73%)
Jul 26, 2022 177.89 179.10 177.21 178.95 93,836 -0.81(-0.45%)
Jul 25, 2022 179.00 180.13 178.83 179.76 90,543 +0.93(+0.52%)
Jul 22, 2022 178.33 179.35 177.83 178.83 136,234 +0.93(+0.52%)
Jul 21, 2022 177.11 178.27 176.58 177.90 366,985 +0.53(+0.30%)
Jul 20, 2022 178.36 178.37 176.51 177.37 102,170 -0.93(-0.52%)
Jul 19, 2022 177.89 178.50 177.53 178.30 125,389 +2.00(+1.14%)
Jul 18, 2022 178.36 178.64 176.09 176.29 156,732 -1.62(-0.91%)
Jul 15, 2022 178.29 178.65 177.17 177.92 105,221 +0.84(+0.47%)
Jul 14, 2022 174.92 177.27 174.70 177.08 253,469 +0.03(+0.02%)
Jul 13, 2022 175.74 178.49 175.42 177.06 845,014 +0.17(+0.10%)
Jul 12, 2022 177.27 179.06 176.29 176.88 725,456 -0.45(-0.25%)
Jul 11, 2022 177.50 178.35 176.84 177.33 86,395 -0.41(-0.23%)
Jul 08, 2022 178.03 179.03 177.25 177.74 123,658 -0.47(-0.26%)
Jul 07, 2022 178.09 178.40 177.08 178.20 122,579 +0.37(+0.21%)
Jul 06, 2022 178.15 178.95 177.33 177.83 173,163 +0.29(+0.17%)
Jul 05, 2022 177.16 177.77 174.72 177.54 132,494 -0.83(-0.46%)
Jul 01, 2022 175.83 178.52 175.68 178.36 192,311 +2.49(+1.41%)
Jun 30, 2022 174.94 176.65 173.94 175.88 150,182 -0.04(-0.02%)
Jun 29, 2022 175.58 176.63 175.34 175.92 565,687 +0.69(+0.40%)
Jun 28, 2022 178.21 179.18 175.02 175.22 328,743 -2.37(-1.34%)
Jun 27, 2022 177.98 178.22 176.98 177.59 126,426 -0.14(-0.08%)
Jun 24, 2022 175.48 177.78 175.22 177.74 168,489 +3.48(+2.00%)
Jun 23, 2022 171.80 174.38 171.77 174.25 162,031 +3.25(+1.90%)
Jun 22, 2022 170.41 172.00 169.78 171.00 415,922 -0.25(-0.14%)
Jun 21, 2022 168.68 171.70 168.14 171.25 199,167 +4.34(+2.60%)
Jun 17, 2022 167.79 168.68 166.27 166.90 257,563 -0.56(-0.34%)
Jun 16, 2022 166.82 168.74 165.61 167.47 208,963 -1.56(-0.92%)
Jun 15, 2022 169.69 170.98 167.19 169.02 277,716 +0.47(+0.28%)
Jun 14, 2022 170.50 171.00 167.35 168.55 293,628 -1.69(-0.99%)
Jun 13, 2022 171.34 172.39 169.67 170.24 272,965 -4.04(-2.32%)
Jun 10, 2022 173.13 175.54 172.22 174.28 153,800 -0.84(-0.48%)
Jun 09, 2022 177.68 179.13 175.05 175.12 107,962 -2.80(-1.57%)
Jun 08, 2022 179.16 179.51 177.77 177.92 128,865 -2.15(-1.19%)
Jun 07, 2022 177.19 180.22 177.19 180.07 113,493 +0.83(+0.46%)
Jun 06, 2022 180.26 180.65 178.75 179.24 97,039 +0.20(+0.11%)
Jun 03, 2022 179.72 180.74 178.61 179.04 113,891 -1.78(-0.98%)
Jun 02, 2022 178.57 180.88 175.99 180.82 144,340 +2.60(+1.46%)
Jun 01, 2022 180.88 181.01 176.96 178.22 322,405 -2.38(-1.32%)
May 31, 2022 181.02 181.78 178.95 180.60 171,071 -1.18(-0.65%)
May 27, 2022 180.04 181.82 179.67 181.78 145,167 +2.17(+1.21%)
May 26, 2022 178.49 180.50 178.41 179.61 104,357 +2.14(+1.21%)
May 25, 2022 176.85 178.01 175.89 177.47 139,376 +0.38(+0.21%)
May 24, 2022 174.02 177.36 174.02 177.09 176,905 +2.39(+1.37%)
May 23, 2022 172.68 175.33 172.50 174.71 179,887 +3.50(+2.04%)
May 20, 2022 172.17 172.17 168.51 171.21 615,835 +0.08(+0.04%)
May 19, 2022 172.91 172.96 170.00 171.13 870,215 -2.79(-1.60%)
May 18, 2022 183.49 183.60 173.41 173.92 496,193 -11.63(-6.27%)
May 17, 2022 186.44 186.46 183.95 185.56 211,627 -1.48(-0.79%)
May 16, 2022 186.50 187.92 185.70 187.03 153,177 +0.54(+0.29%)
May 13, 2022 184.50 186.70 183.78 186.50 154,358 +2.73(+1.49%)
May 12, 2022 183.43 184.69 181.62 183.76 627,813 +0.37(+0.20%)
May 11, 2022 184.47 186.79 183.23 183.40 415,109 -0.97(-0.53%)
May 10, 2022 186.80 187.12 183.43 184.37 2,279,307 -1.35(-0.73%)
May 09, 2022 184.66 187.36 183.83 185.72 236,662 -0.21(-0.11%)
May 06, 2022 185.56 187.10 184.33 185.92 206,543 -0.09(-0.05%)
May 05, 2022 188.93 189.38 184.70 186.02 252,210 -4.14(-2.18%)
May 04, 2022 186.33 190.25 185.67 190.16 324,712 +3.83(+2.05%)
May 03, 2022 186.45 187.87 185.08 186.33 296,900 -0.20(-0.11%)
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.