Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

223.62 +0.90 (+0.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 222.81 224.05 222.81 223.62 31,315 +0.90(+0.40%)
Nov 27, 2024 223.43 223.86 222.25 222.72 67,217 +0.24(+0.11%)
Nov 26, 2024 221.35 222.72 221.22 222.48 74,622 +1.10(+0.50%)
Nov 25, 2024 221.76 222.40 220.80 221.38 105,036 +1.15(+0.52%)
Nov 22, 2024 218.97 220.46 218.97 220.23 87,131 +2.36(+1.08%)
Nov 21, 2024 215.54 218.17 214.96 217.87 85,690 +2.59(+1.20%)
Nov 20, 2024 214.34 215.28 213.38 215.28 89,464 -0.37(-0.17%)
Nov 19, 2024 215.22 216.12 214.01 215.65 369,838 +0.93(+0.43%)
Nov 18, 2024 213.67 214.95 213.41 214.72 64,033 +1.48(+0.69%)
Nov 15, 2024 214.69 214.78 213.16 213.24 70,804 -1.62(-0.75%)
Nov 14, 2024 215.28 216.07 214.81 214.86 85,297 -0.79(-0.37%)
Nov 13, 2024 215.47 215.93 214.76 215.65 83,104 +0.17(+0.08%)
Nov 12, 2024 215.92 216.28 215.02 215.48 77,014 +0.09(+0.04%)
Nov 11, 2024 216.17 217.63 215.13 215.39 110,593 -0.71(-0.33%)
Nov 08, 2024 213.45 216.68 213.45 216.10 83,054 +2.85(+1.34%)
Nov 07, 2024 212.83 214.35 212.57 213.25 107,137 +0.77(+0.36%)
Nov 06, 2024 216.34 216.34 211.76 212.48 143,396 -2.42(-1.13%)
Nov 05, 2024 212.77 214.90 212.69 214.90 83,394 +1.76(+0.83%)
Nov 04, 2024 212.53 213.51 212.53 213.14 72,745 +0.72(+0.34%)
Nov 01, 2024 212.82 213.06 212.20 212.42 141,781 +0.37(+0.17%)
Oct 31, 2024 212.32 213.27 212.05 212.05 66,964 -0.52(-0.24%)
Oct 30, 2024 212.98 213.54 212.39 212.57 64,779 -0.56(-0.26%)
Oct 29, 2024 214.25 214.59 213.00 213.13 49,702 -1.98(-0.92%)
Oct 28, 2024 215.30 215.90 215.05 215.11 76,563 +0.44(+0.20%)
Oct 25, 2024 216.23 216.45 214.51 214.67 54,642 -1.29(-0.60%)
Oct 24, 2024 216.28 216.73 215.44 215.96 101,716 -0.44(-0.20%)
Oct 23, 2024 215.71 216.61 215.31 216.40 72,784 -0.38(-0.18%)
Oct 22, 2024 215.22 217.02 215.22 216.78 57,498 +1.43(+0.66%)
Oct 21, 2024 217.14 217.49 215.25 215.35 165,488 -1.84(-0.85%)
Oct 18, 2024 216.29 217.37 215.80 217.19 60,940 +0.33(+0.15%)
Oct 17, 2024 217.77 218.00 216.32 216.86 60,843 -0.83(-0.38%)
Oct 16, 2024 217.35 217.94 216.71 217.69 48,354 -0.18(-0.08%)
Oct 15, 2024 216.67 219.44 216.67 217.87 110,839 +1.37(+0.63%)
Oct 14, 2024 215.64 216.68 215.35 216.50 62,572 +0.86(+0.40%)
Oct 11, 2024 214.93 215.82 214.31 215.64 58,435 +1.20(+0.56%)
Oct 10, 2024 215.76 215.76 213.82 214.44 68,945 -0.97(-0.45%)
Oct 09, 2024 214.16 215.76 214.00 215.41 162,162 +1.33(+0.62%)
Oct 08, 2024 212.90 214.24 212.58 214.08 112,772 +1.25(+0.59%)
Oct 07, 2024 214.89 214.89 212.48 212.83 78,869 -1.99(-0.93%)
Oct 04, 2024 213.59 215.06 213.59 214.82 71,688 +0.80(+0.37%)
Oct 03, 2024 215.27 215.32 213.74 214.02 82,124 -1.96(-0.91%)
Oct 02, 2024 217.19 217.19 215.68 215.98 95,318 -1.96(-0.90%)
Oct 01, 2024 218.40 218.68 217.18 217.94 115,207 -0.54(-0.25%)
Sep 30, 2024 218.75 219.39 217.50 218.48 73,346 +0.38(+0.17%)
Sep 27, 2024 218.10 219.43 217.97 218.10 67,408 -0.04(-0.02%)
Sep 26, 2024 217.41 218.92 217.41 218.14 65,862 +0.36(+0.16%)
Sep 25, 2024 218.73 218.73 217.44 217.78 160,055 -0.14(-0.06%)
Sep 24, 2024 218.42 218.91 217.70 217.92 89,467 -0.66(-0.30%)
Sep 23, 2024 217.40 219.35 216.98 218.58 63,779 +0.99(+0.46%)
Sep 20, 2024 216.42 217.66 216.23 217.58 84,614 +0.92(+0.43%)
Sep 19, 2024 218.29 218.56 216.34 216.66 71,610 -0.92(-0.42%)
Sep 18, 2024 218.12 219.25 217.10 217.58 59,964 -0.88(-0.41%)
Sep 17, 2024 219.60 220.27 218.20 218.47 59,169 -1.52(-0.69%)
Sep 16, 2024 220.16 220.91 219.27 219.99 75,193 +0.78(+0.36%)
Sep 13, 2024 218.13 219.53 217.59 219.21 60,001 +1.44(+0.66%)
Sep 12, 2024 216.34 217.87 215.70 217.76 57,922 +1.68(+0.78%)
Sep 11, 2024 217.32 217.32 214.21 216.08 84,913 -1.87(-0.86%)
Sep 10, 2024 218.10 219.09 217.57 217.95 299,184 -0.12(-0.05%)
Sep 09, 2024 217.02 218.78 216.55 218.07 81,199 +1.13(+0.52%)
Sep 06, 2024 217.69 218.38 216.68 216.94 78,522 -0.78(-0.36%)
Sep 05, 2024 218.52 218.68 216.72 217.71 61,574 -0.54(-0.25%)
Sep 04, 2024 216.96 218.47 216.69 218.25 105,491 +0.71(+0.32%)
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.