Indicators

Consumer Staples ETF Vanguard (NY: VDC )

209.07 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	48.04	48.14	47.80	47.80	19,278	-0.11(-0.24%)
Apr 27, 2007	47.84	47.98	47.84	47.91	25,090	-0.12(-0.25%)
Apr 26, 2007	48.22	48.22	48.01	48.03	12,332	-0.19(-0.39%)
Apr 25, 2007	48.33	48.33	48.08	48.22	16,585	+0.20(+0.41%)
Apr 24, 2007	47.91	48.10	47.72	48.03	33,878	+0.06(+0.12%)
Apr 23, 2007	47.95	48.15	47.94	47.97	31,185	-0.11(-0.23%)
Apr 20, 2007	47.98	48.08	47.81	48.08	17,293	+0.43(+0.90%)
Apr 19, 2007	47.41	47.69	47.40	47.65	18,853	+0.06(+0.12%)
Apr 18, 2007	47.63	47.67	47.53	47.60	26,507	-0.03(-0.06%)
Apr 17, 2007	47.54	47.72	47.46	47.63	30,335	+0.20(+0.43%)
Apr 16, 2007	47.37	47.43	47.27	47.42	13,749	+0.23(+0.48%)
Apr 13, 2007	47.12	47.22	47.04	47.20	18,853	+0.08(+0.16%)
Apr 12, 2007	46.97	47.15	46.87	47.12	18,569	+0.19(+0.41%)
Apr 11, 2007	47.15	47.15	46.84	46.93	100,077	-0.23(-0.49%)
Apr 10, 2007	47.16	47.20	47.12	47.16	16,159	+0.02(+0.04%)
Apr 09, 2007	47.09	47.16	47.04	47.14	21,404	+0.06(+0.13%)
Apr 05, 2007	47.00	47.15	46.97	47.08	18,144	+0.13(+0.27%)
Apr 04, 2007	46.93	47.06	46.91	46.95	41,391	+0.13(+0.27%)
Apr 03, 2007	46.84	46.98	46.81	46.82	62,938	+0.27(+0.58%)

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.