Indicators

Consumer Staples ETF Vanguard (NY: VDC )

206.11 -1.32 (-0.64%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	184.32	186.04		185.98	878,221	+0.93(+0.50%)
Jan 28, 2022	182.20	184.86	180.39	185.05	255,860	+2.23(+1.22%)
Jan 27, 2022	183.45	185.84	182.33	182.82	192,483	+0.48(+0.27%)
Jan 26, 2022	183.12	184.69	180.91	182.34	1,117,081	-1.22(-0.67%)
Jan 25, 2022	184.76	184.76	181.45	183.56	226,746	-2.50(-1.34%)
Jan 24, 2022	185.12	186.18	181.95	186.06	327,495	+0.01(+0.00%)
Jan 21, 2022	186.69	188.53	185.77	186.05	233,385	-0.20(-0.11%)
Jan 20, 2022	187.55	189.04	186.08	186.25	162,565	-1.44(-0.77%)
Jan 19, 2022	187.35	189.04	187.35	187.69	415,569	+0.53(+0.28%)
Jan 18, 2022	188.61	188.79	186.47	187.16	274,176	-2.63(-1.39%)
Jan 14, 2022				189.79	0	+0.29(+0.15%)
Jan 13, 2022	189.15	189.93	188.84	189.51	152,696	+0.52(+0.28%)
Jan 12, 2022	189.03	189.20	188.46	188.99	282,505	-0.20(-0.11%)
Jan 11, 2022	189.09	189.19	186.98	189.19	154,601	+0.04(+0.02%)
Jan 10, 2022	190.38	190.58	188.49	189.15	413,440	-1.44(-0.75%)
Jan 07, 2022	190.06	191.32	189.81	190.58	198,925	+0.48(+0.26%)
Jan 06, 2022	190.47	191.47	190.02	190.10	167,949	-0.47(-0.24%)
Jan 05, 2022	190.83	192.43	190.55	190.56	179,566	-0.33(-0.17%)
Jan 04, 2022	190.09	191.53	190.09	190.90	149,012	+0.94(+0.49%)

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.