Consumer Staples ETF Vanguard (NY: VDC )

192.42 USD +0.51 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 193.08 195.60 191.90 192.42 182,881 +0.51(+0.27%)
Jan 26, 2022 192.73 194.39 190.41 191.91 1,061,352 -1.29(-0.67%)
Jan 25, 2022 194.46 194.46 190.98 193.20 215,434 -2.63(-1.34%)
Jan 24, 2022 194.84 195.96 191.50 195.83 311,157 +0.01(+0.01%)
Jan 21, 2022 196.49 198.43 195.52 195.82 221,742 -0.21(-0.11%)
Jan 20, 2022 197.40 198.97 195.85 196.03 154,455 -1.52(-0.77%)
Jan 19, 2022 197.19 198.97 197.19 197.55 394,837 +0.56(+0.28%)
Jan 18, 2022 198.51 198.70 196.26 196.99 260,498 -2.77(-1.39%)
Jan 14, 2022 199.76 0 +0.30(+0.15%)
Jan 13, 2022 199.08 199.90 198.76 199.46 145,079 +0.55(+0.28%)
Jan 12, 2022 198.95 199.14 198.35 198.91 268,412 -0.21(-0.11%)
Jan 11, 2022 199.02 199.12 196.80 199.12 146,889 +0.04(+0.02%)
Jan 10, 2022 200.38 200.59 198.39 199.08 392,814 -1.51(-0.75%)
Jan 07, 2022 200.04 201.36 199.78 200.59 189,001 +0.51(+0.25%)
Jan 06, 2022 200.47 201.52 200.00 200.08 159,571 -0.49(-0.24%)
Jan 05, 2022 200.85 202.54 200.56 200.57 170,608 -0.35(-0.17%)
Jan 04, 2022 200.07 201.58 200.07 200.92 141,578 +0.99(+0.50%)
Jan 03, 2022 198.95 200.00 197.43 199.93 243,101 +0.05(+0.03%)
Dec 31, 2021 198.60 200.14 198.43 199.88 82,633 +1.28(+0.64%)
Dec 30, 2021 199.41 199.70 198.46 198.60 77,131 -0.10(-0.05%)
Dec 29, 2021 198.40 199.41 198.13 198.70 251,300 +0.58(+0.29%)
Dec 28, 2021 196.91 198.25 196.81 198.12 140,314 +1.09(+0.55%)
Dec 27, 2021 195.12 197.03 195.12 197.03 68,374 +1.98(+1.02%)
Dec 23, 2021 195.02 195.50 194.77 195.05 111,731 +0.52(+0.27%)
Dec 22, 2021 193.30 194.57 192.59 194.53 88,422 +0.99(+0.51%)
Dec 21, 2021 193.52 193.63 192.30 193.54 184,952 +0.21(+0.11%)
Dec 20, 2021 191.90 193.35 191.54 193.33 174,624 -0.04(-0.02%)
Dec 17, 2021 195.61 196.12 193.27 193.37 360,942 -2.61(-1.33%)
Dec 16, 2021 195.28 196.86 194.92 195.98 148,751 -0.44(-0.22%)
Dec 15, 2021 194.39 196.65 194.38 196.42 122,224 +2.08(+1.07%)
Dec 14, 2021 194.00 194.51 193.36 194.34 92,753 -0.04(-0.02%)
Dec 13, 2021 192.12 194.95 191.85 194.38 118,342 +2.16(+1.12%)
Dec 10, 2021 190.14 192.39 190.14 192.22 92,624 +3.08(+1.63%)
Dec 09, 2021 188.57 189.75 188.42 189.14 49,246 +0.07(+0.04%)
Dec 08, 2021 189.66 190.25 187.55 189.07 510,959 -0.58(-0.31%)
Dec 07, 2021 189.89 190.53 189.36 189.65 80,136 +0.61(+0.32%)
Dec 06, 2021 187.00 189.73 186.98 189.04 377,404 +3.21(+1.73%)
Dec 03, 2021 184.99 185.86 184.21 185.83 85,411 +1.80(+0.98%)
Dec 02, 2021 182.30 184.98 182.30 184.03 98,667 +2.21(+1.22%)
Dec 01, 2021 184.23 185.78 181.82 181.82 396,232 -1.20(-0.66%)
Nov 30, 2021 187.28 187.28 182.82 183.02 175,537 -4.96(-2.64%)
Nov 29, 2021 187.90 188.75 187.01 187.98 78,811 +0.72(+0.38%)
Nov 26, 2021 188.51 189.40 186.96 187.26 92,558 -2.91(-1.53%)
Nov 24, 2021 190.51 190.52 189.37 190.17 68,693 -0.60(-0.31%)
Nov 23, 2021 189.71 190.94 189.24 190.77 105,141 +1.07(+0.56%)
Nov 22, 2021 188.30 190.66 188.20 189.70 92,333 +1.80(+0.96%)
Nov 19, 2021 189.11 189.11 187.88 187.90 80,519 -0.88(-0.47%)
Nov 18, 2021 189.00 188.74 188.54 188.78 106,943 -0.67(-0.35%)
Nov 17, 2021 189.88 189.99 189.05 189.45 417,229 -0.45(-0.24%)
Nov 16, 2021 190.84 191.28 189.90 189.90 68,251 -1.02(-0.53%)
Nov 15, 2021 190.28 191.05 190.04 190.92 91,343 +1.01(+0.53%)
Nov 12, 2021 190.37 190.89 189.78 189.91 164,245 -0.01(-0.01%)
Nov 11, 2021 190.07 190.07 189.44 189.92 268,813 -0.06(-0.03%)
Nov 10, 2021 189.69 189.98 96,399 +0.46(+0.24%)
Nov 09, 2021 189.39 189.83 188.51 189.52 70,045 +0.35(+0.19%)
Nov 08, 2021 190.65 190.93 188.39 189.17 116,482 -1.43(-0.75%)
Nov 05, 2021 190.00 190.92 190.00 190.60 508,267 +1.07(+0.56%)
Nov 04, 2021 188.83 189.65 188.60 189.53 142,093 +0.40(+0.21%)
Nov 03, 2021 187.49 189.18 187.28 189.13 76,546 +1.87(+1.00%)
Nov 02, 2021 186.17 187.56 185.79 187.26 63,566 +1.09(+0.59%)
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.