Indicators

Consumer Staples ETF Vanguard (NY: VDC )

207.31 -1.18 (-0.57%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	119.53	119.53	118.98	119.50	76,016	-0.04(-0.04%)
Apr 27, 2017	119.75	119.95	119.39	119.55	65,430	-0.19(-0.15%)
Apr 26, 2017	120.66	120.66	119.68	119.73	85,391	-0.86(-0.72%)
Apr 25, 2017	120.19	120.75	120.19	120.59	115,162	+0.49(+0.40%)
Apr 24, 2017	119.61	120.28	119.57	120.11	87,033	+1.08(+0.91%)
Apr 21, 2017	119.28	119.37	119.02	119.02	72,153	-0.31(-0.26%)
Apr 20, 2017	119.28	119.60	119.05	119.33	76,820	-0.23(-0.19%)
Apr 19, 2017	120.20	120.25	119.40	119.56	92,151	-0.46(-0.38%)
Apr 18, 2017	119.36	120.36	119.36	120.02	88,548	+0.57(+0.48%)
Apr 17, 2017	118.76	119.45	118.76	119.45	67,160	+0.77(+0.64%)
Apr 13, 2017	119.22	119.23	118.64	118.69	139,896	-0.55(-0.46%)
Apr 12, 2017	118.79	119.31	118.78	119.24	77,866	+0.43(+0.36%)
Apr 11, 2017	118.70	118.83	118.44	118.81	66,476	+0.08(+0.07%)
Apr 10, 2017	118.52	118.94	118.25	118.73	78,945	+0.37(+0.31%)
Apr 07, 2017	118.12	118.65	118.11	118.36	163,202	+0.24(+0.20%)
Apr 06, 2017	118.12	118.35	117.99	118.12	73,989	+0.05(+0.04%)
Apr 05, 2017	118.37	118.83	117.91	118.07	77,248	-0.16(-0.14%)
Apr 04, 2017	118.11	118.23	117.80	118.23	69,664	+0.18(+0.15%)

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.