Consumer Staples ETF Vanguard (NY: VDC )

Date	Open	High	Low	Close	Volume	Change (%)
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.