Indicators

Consumer Staples ETF Vanguard (NY: VDC )

207.35 -1.14 (-0.55%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	57.45	57.65	57.41	57.59	104,920	+0.19(+0.33%)
Apr 28, 2011	56.98	57.46	56.82	57.41	106,301	+0.40(+0.70%)
Apr 27, 2011	56.72	57.02	56.72	57.01	58,334	+0.37(+0.65%)
Apr 26, 2011	56.38	56.70	56.20	56.64	62,903	+0.41(+0.73%)
Apr 25, 2011	56.20	56.25	56.07	56.23	164,665	-0.20(-0.35%)
Apr 21, 2011	56.65	56.65	56.34	56.42	43,313	+0.02(+0.04%)
Apr 20, 2011	56.57	56.57	56.34	56.40	55,172	+0.31(+0.55%)
Apr 19, 2011	55.97	56.09	55.78	56.09	38,515	+0.12(+0.21%)
Apr 18, 2011	56.11	56.11	55.72	55.97	267,787	-0.39(-0.69%)
Apr 15, 2011	56.15	56.40	56.04	56.36	50,336	+0.30(+0.54%)
Apr 14, 2011	55.53	56.15	55.52	56.06	71,593	+0.34(+0.61%)
Apr 13, 2011	55.86	55.86	55.61	55.72	67,991	+0.02(+0.04%)
Apr 12, 2011	55.33	55.77	55.33	55.70	64,199	+0.13(+0.23%)
Apr 11, 2011	55.41	55.76	55.41	55.57	39,495	+0.26(+0.47%)
Apr 08, 2011	55.64	55.64	55.13	55.31	271,353	-0.17(-0.31%)
Apr 07, 2011	55.37	55.49	55.20	55.48	42,181	+0.04(+0.07%)
Apr 06, 2011	55.31	55.52	55.31	55.44	46,582	+0.21(+0.38%)
Apr 05, 2011	55.02	55.34	55.02	55.23	17,551	+0.10(+0.18%)
Apr 04, 2011	55.15	55.15	55.02	55.13	32,375	+0.09(+0.17%)

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.