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

Consumer Staples ETF Vanguard (NY: VDC )

219.57 +0.71 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 218.27 219.79 218.00 219.57 104,857 +0.71(+0.32%)
Sep 03, 2024 217.46 219.60 217.32 218.86 107,178 +1.35(+0.62%)
Aug 30, 2024 216.54 217.78 215.89 217.51 73,384 +1.29(+0.60%)
Aug 29, 2024 216.87 217.24 215.62 216.22 86,178 -1.08(-0.50%)
Aug 28, 2024 218.02 218.36 216.32 217.30 75,113 -0.80(-0.37%)
Aug 27, 2024 218.02 218.48 217.44 218.10 48,720 +0.26(+0.12%)
Aug 26, 2024 216.70 218.15 216.59 217.84 57,107 +1.51(+0.70%)
Aug 23, 2024 216.08 216.36 215.17 216.33 59,387 +0.69(+0.32%)
Aug 22, 2024 216.35 216.35 214.69 215.64 35,139 -0.40(-0.19%)
Aug 21, 2024 216.14 217.20 215.48 216.04 60,543 +1.69(+0.79%)
Aug 20, 2024 213.72 214.43 213.25 214.35 48,057 +0.66(+0.31%)
Aug 19, 2024 213.23 214.15 213.23 213.69 79,991 +0.69(+0.32%)
Aug 16, 2024 212.01 213.07 211.97 213.00 129,566 +0.67(+0.32%)
Aug 15, 2024 212.84 213.43 211.82 212.33 92,800 +2.19(+1.04%)
Aug 14, 2024 209.01 210.67 208.94 210.14 64,450 +1.09(+0.52%)
Aug 13, 2024 208.01 209.13 207.09 209.05 56,953 +1.21(+0.58%)
Aug 12, 2024 209.20 209.20 207.52 207.84 63,429 -1.27(-0.61%)
Aug 09, 2024 208.92 209.48 207.70 209.11 170,868 -0.16(-0.08%)
Aug 08, 2024 206.99 209.59 206.99 209.27 91,690 +1.82(+0.88%)
Aug 07, 2024 208.31 210.19 207.29 207.45 121,199 +0.24(+0.12%)
Aug 06, 2024 206.91 209.44 206.71 207.21 110,650 +1.21(+0.59%)
Aug 05, 2024 208.61 209.34 205.18 206.00 141,142 -4.14(-1.97%)
Aug 02, 2024 209.68 211.16 206.53 210.14 438,513 +1.17(+0.56%)
Aug 01, 2024 207.54 209.16 206.97 208.97 211,987 +1.61(+0.78%)
Jul 31, 2024 207.53 208.57 206.25 207.36 51,900 -0.18(-0.09%)
Jul 30, 2024 206.49 207.77 205.55 207.54 76,260 -0.82(-0.39%)
Jul 29, 2024 208.16 208.75 207.04 208.36 207,205 +0.07(+0.03%)
Jul 26, 2024 206.97 208.51 206.66 208.29 82,508 +2.23(+1.08%)
Jul 25, 2024 206.32 208.71 206.06 206.06 55,147 +0.22(+0.11%)
Jul 24, 2024 205.44 206.34 204.72 205.84 82,725 -0.31(-0.15%)
Jul 23, 2024 207.18 207.37 206.11 206.15 45,492 -0.77(-0.37%)
Jul 22, 2024 207.29 207.29 205.75 206.92 48,428 +0.12(+0.06%)
Jul 19, 2024 207.76 208.08 206.50 206.80 50,706 -0.56(-0.27%)
Jul 18, 2024 207.92 209.59 207.36 207.36 81,804 -1.26(-0.60%)
Jul 17, 2024 206.06 209.00 206.06 208.62 55,788 +2.62(+1.27%)
Jul 16, 2024 204.13 206.07 203.82 206.00 60,006 +1.92(+0.94%)
Jul 15, 2024 205.40 205.80 203.87 204.08 64,854 -1.22(-0.59%)
Jul 12, 2024 205.12 206.37 204.91 205.30 64,777 +0.84(+0.41%)
Jul 11, 2024 204.09 204.90 203.59 204.46 112,809 +0.31(+0.15%)
Jul 10, 2024 203.79 204.33 203.35 204.15 69,912 +0.80(+0.39%)
Jul 09, 2024 204.31 204.45 203.35 203.35 57,429 -0.87(-0.43%)
Jul 08, 2024 204.88 204.88 203.91 204.22 129,679 -0.34(-0.17%)
Jul 05, 2024 202.64 204.81 202.28 204.56 75,524 +2.06(+1.02%)
Jul 03, 2024 202.80 203.31 202.18 202.50 35,932 -0.43(-0.21%)
Jul 02, 2024 202.02 203.06 201.35 202.93 113,760 +1.16(+0.57%)
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.