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

Consumer Staples ETF Vanguard (NY: VDC )

204.56 +2.06 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 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 (%)
Jul 29, 2022 181.85 182.87 181.49 182.68 154,733 -1.06(-0.58%)
Jul 28, 2022 181.10 184.10 180.78 183.73 136,453 +2.71(+1.49%)
Jul 27, 2022 179.43 181.47 178.02 181.03 110,365 +1.31(+0.73%)
Jul 26, 2022 178.65 179.87 177.96 179.71 93,439 -0.81(-0.45%)
Jul 25, 2022 179.76 180.90 179.59 180.52 90,160 +0.93(+0.52%)
Jul 22, 2022 179.08 180.11 178.59 179.59 135,657 +0.93(+0.52%)
Jul 21, 2022 177.86 179.03 177.33 178.66 365,433 +0.53(+0.30%)
Jul 20, 2022 179.12 179.13 177.26 178.12 101,737 -0.93(-0.52%)
Jul 19, 2022 178.65 179.25 178.28 179.06 124,859 +2.01(+1.14%)
Jul 18, 2022 179.12 179.40 176.84 177.04 156,069 -1.63(-0.91%)
Jul 15, 2022 179.05 179.41 177.92 178.67 104,776 +0.84(+0.47%)
Jul 14, 2022 175.66 178.02 175.44 177.84 252,397 +0.03(+0.02%)
Jul 13, 2022 176.48 179.25 176.17 177.81 841,439 +0.17(+0.10%)
Jul 12, 2022 178.03 179.82 177.03 177.63 722,387 -0.45(-0.25%)
Jul 11, 2022 178.25 179.11 177.59 178.08 86,030 -0.41(-0.23%)
Jul 08, 2022 178.79 179.79 178.00 178.49 123,134 -0.47(-0.26%)
Jul 07, 2022 178.84 179.16 177.84 178.96 122,060 +0.37(+0.21%)
Jul 06, 2022 178.90 179.71 178.08 178.59 172,430 +0.29(+0.17%)
Jul 05, 2022 177.91 178.52 175.46 178.29 131,933 -0.83(-0.46%)
Jul 01, 2022 176.58 179.27 176.43 179.12 191,497 +2.50(+1.41%)
Jun 30, 2022 175.68 177.40 174.68 176.62 149,546 -0.04(-0.02%)
Jun 29, 2022 176.33 177.38 176.08 176.66 563,293 +0.70(+0.40%)
Jun 28, 2022 178.97 179.94 175.77 175.97 327,352 -2.38(-1.34%)
Jun 27, 2022 178.74 178.98 177.73 178.35 125,891 -0.14(-0.08%)
Jun 24, 2022 176.22 178.54 175.97 178.49 167,777 +3.50(+2.00%)
Jun 23, 2022 172.53 175.12 172.50 175.00 161,345 +3.27(+1.90%)
Jun 22, 2022 171.13 172.73 170.51 171.73 414,162 -0.25(-0.14%)
Jun 21, 2022 169.40 172.43 168.85 171.97 198,325 +4.36(+2.60%)
Jun 17, 2022 168.50 169.39 166.98 167.61 256,473 -0.57(-0.34%)
Jun 16, 2022 167.53 169.46 166.31 168.18 208,079 -1.56(-0.92%)
Jun 15, 2022 170.41 171.71 167.90 169.74 276,541 +0.47(+0.28%)
Jun 14, 2022 171.23 171.73 168.06 169.27 292,386 -1.70(-0.99%)
Jun 13, 2022 172.07 173.12 170.39 170.96 271,810 -4.06(-2.32%)
Jun 10, 2022 173.87 176.29 172.95 175.02 153,150 -0.84(-0.48%)
Jun 09, 2022 178.44 179.89 175.80 175.86 107,505 -2.81(-1.57%)
Jun 08, 2022 179.92 180.28 178.52 178.68 128,320 -2.16(-1.19%)
Jun 07, 2022 177.94 180.99 177.94 180.83 113,013 +0.83(+0.46%)
Jun 06, 2022 181.02 181.41 179.51 180.00 96,629 +0.20(+0.11%)
Jun 03, 2022 180.48 181.51 179.37 179.80 113,409 -1.79(-0.99%)
Jun 02, 2022 179.33 181.65 176.74 181.59 143,730 +2.61(+1.46%)
Jun 01, 2022 181.65 181.78 177.71 178.98 321,041 -2.38(-1.32%)
May 31, 2022 181.79 182.56 179.71 181.36 170,347 -1.18(-0.65%)
May 27, 2022 180.81 182.59 180.44 182.55 144,553 +2.18(+1.21%)
May 26, 2022 179.24 181.27 179.17 180.37 103,916 +2.15(+1.21%)
May 25, 2022 177.61 178.77 176.64 178.22 138,786 +0.38(+0.21%)
May 24, 2022 174.76 178.12 174.76 177.84 176,156 +2.39(+1.37%)
May 23, 2022 173.41 176.08 173.23 175.45 179,126 +3.51(+2.04%)
May 20, 2022 172.90 172.90 169.22 171.94 613,229 +0.08(+0.04%)
May 19, 2022 173.64 173.70 170.73 171.86 866,534 -2.80(-1.60%)
May 18, 2022 184.27 184.38 174.14 174.66 494,094 -11.68(-6.27%)
May 17, 2022 187.23 187.25 184.73 186.34 210,732 -1.49(-0.79%)
May 16, 2022 187.29 188.72 186.49 187.83 152,529 +0.54(+0.29%)
May 13, 2022 185.28 187.49 184.56 187.29 153,705 +2.75(+1.49%)
May 12, 2022 184.21 185.47 182.40 184.54 625,157 +0.37(+0.20%)
May 11, 2022 185.25 187.58 184.01 184.18 413,353 -0.98(-0.53%)
May 10, 2022 187.59 187.92 184.20 185.15 2,269,664 -1.35(-0.73%)
May 09, 2022 185.44 188.15 184.61 186.50 235,660 -0.21(-0.11%)
May 06, 2022 186.35 187.90 185.11 186.71 205,670 -0.09(-0.05%)
May 05, 2022 189.73 190.19 185.48 186.81 251,143 -4.16(-2.18%)
May 04, 2022 187.12 191.06 186.46 190.96 323,338 +3.84(+2.05%)
May 03, 2022 187.24 188.67 185.87 187.12 295,644 -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.