Indicators

Consumer Staples ETF Vanguard (NY: VDC )

218.10 -0.04 (-0.02%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	196.49	197.00	195.50	196.00	336,685	-0.07(-0.04%)
Feb 28, 2024	195.69	196.18	195.27	196.07	81,085	+0.35(+0.18%)
Feb 27, 2024	195.66	195.85	195.26	195.72	71,608	+0.03(+0.02%)
Feb 26, 2024	196.15	196.24	195.41	195.69	93,116	-0.24(-0.12%)
Feb 23, 2024	195.38	196.83	195.15	195.93	82,145	+0.80(+0.41%)
Feb 22, 2024	193.87	195.38	193.22	195.13	83,761	+0.62(+0.32%)
Feb 21, 2024	194.49	194.97	193.69	194.51	114,850	+0.40(+0.21%)
Feb 20, 2024	193.43	195.27	193.43	194.10	131,115	+1.91(+0.99%)
Feb 16, 2024	191.78	193.08	191.10	192.20	135,008	+0.16(+0.08%)
Feb 15, 2024	191.34	192.27	191.15	192.04	84,977	+1.36(+0.72%)
Feb 14, 2024	190.84	190.84	189.70	190.67	834,107	-0.12(-0.06%)
Feb 13, 2024	192.28	193.07	189.68	190.79	869,748	-2.28(-1.18%)
Feb 12, 2024	191.62	193.08	190.97	193.08	157,394	+1.58(+0.83%)
Feb 09, 2024	192.80	192.80	191.23	191.50	69,468	-1.62(-0.84%)
Feb 08, 2024	192.65	193.69	192.27	193.12	95,157	+0.34(+0.17%)
Feb 07, 2024	193.68	193.78	192.70	192.78	78,306	-0.39(-0.20%)
Feb 06, 2024	192.70	193.30	192.15	193.16	81,984	+0.62(+0.32%)
Feb 05, 2024	193.94	193.94	192.47	192.54	102,734	-1.35(-0.70%)
Feb 02, 2024	193.85	194.71	192.94	193.90	132,192	-0.41(-0.21%)

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.