Indicators

Consumer Staples ETF Vanguard (NY: VDC )

207.47 -1.02 (-0.49%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	195.29	195.47	190.67	190.86	241,497	-5.13(-2.62%)
Apr 28, 2022	193.97	196.22	192.93	195.99	208,825	+2.78(+1.44%)
Apr 27, 2022	193.12	195.35	192.47	193.21	438,427	+0.63(+0.33%)
Apr 26, 2022	195.36	196.29	192.55	192.58	288,909	-3.19(-1.63%)
Apr 25, 2022	195.04	196.24	192.22	195.76	246,407	+0.81(+0.42%)
Apr 22, 2022	198.63	198.81	194.88	194.95	262,851	-3.35(-1.69%)
Apr 21, 2022	199.41	200.42	198.11	198.30	187,796	-0.38(-0.19%)
Apr 20, 2022	196.70	199.13	196.70	198.68	240,933	+2.78(+1.42%)
Apr 19, 2022	192.97	196.14	192.97	195.90	134,063	+3.05(+1.58%)
Apr 18, 2022	194.13	194.69	192.26	192.84	167,638	-1.58(-0.81%)
Apr 14, 2022	194.81	195.81	194.38	194.43	180,073	-0.28(-0.14%)
Apr 13, 2022	193.14	194.74	193.14	194.71	260,336	+1.57(+0.81%)
Apr 12, 2022	193.52	194.63	192.45	193.14	373,109	+0.07(+0.03%)
Apr 11, 2022	194.13	194.90	192.85	193.07	240,633	-0.89(-0.46%)
Apr 08, 2022	193.54	194.59	193.05	193.96	182,194	+0.99(+0.51%)
Apr 07, 2022	191.25	193.48	191.04	192.97	223,530	+2.00(+1.05%)
Apr 06, 2022	188.56	191.20	188.03	190.97	147,181	+2.02(+1.07%)
Apr 05, 2022	188.44	190.86	188.44	188.94	115,224	-0.12(-0.07%)
Apr 04, 2022	189.32	189.60	187.04	189.07	104,989	-0.59(-0.31%)

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.