Consumer Staples ETF Vanguard (NY: VDC )

171.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 171.20 171.52 170.13 171.01 359,930 +0.15(+0.09%)
Nov 20, 2020 171.75 172.22 170.76 170.86 98,500 -1.05(-0.61%)
Nov 19, 2020 170.91 172.13 170.63 171.91 95,393 +0.51(+0.30%)
Nov 18, 2020 174.10 174.62 171.40 171.40 70,510 -2.54(-1.46%)
Nov 17, 2020 173.72 174.71 173.27 173.94 232,738 -1.06(-0.61%)
Nov 16, 2020 174.92 175.00 173.52 175.00 98,025 +1.76(+1.02%)
Nov 13, 2020 171.45 173.37 171.06 173.24 76,300 +2.34(+1.37%)
Nov 12, 2020 171.09 171.19 169.45 170.90 91,652 -0.57(-0.33%)
Nov 11, 2020 171.11 172.06 169.84 171.47 79,045 +1.54(+0.91%)
Nov 10, 2020 166.50 170.30 166.50 169.93 153,689 +3.43(+2.06%)
Nov 09, 2020 171.39 172.60 166.44 166.50 115,264 -0.34(-0.20%)
Nov 06, 2020 166.49 167.67 166.16 166.84 62,200 +0.73(+0.44%)
Nov 05, 2020 166.62 167.54 165.68 166.11 150,004 +1.30(+0.79%)
Nov 04, 2020 165.64 167.18 164.54 164.81 127,541 +0.18(+0.11%)
Nov 03, 2020 163.59 166.07 163.59 164.63 96,776 +2.58(+1.59%)
Nov 02, 2020 161.45 162.55 160.72 162.05 115,181 +2.53(+1.59%)
Oct 30, 2020 159.51 160.30 157.69 159.52 112,200 -0.64(-0.40%)
Oct 29, 2020 159.95 161.66 158.37 160.16 95,855 -0.14(-0.09%)
Oct 28, 2020 162.57 163.39 160.08 160.30 178,170 -4.62(-2.80%)
Oct 27, 2020 165.50 166.34 164.92 164.92 132,644 -0.45(-0.27%)
Oct 26, 2020 166.37 166.46 163.95 165.37 95,092 -2.20(-1.31%)
Oct 23, 2020 167.76 168.03 167.14 167.57 52,200 +0.32(+0.19%)
Oct 22, 2020 167.48 167.67 166.49 167.25 84,529 +0.20(+0.12%)
Oct 21, 2020 166.64 168.04 166.64 167.05 63,368 +0.02(+0.01%)
Oct 20, 2020 168.79 168.97 166.67 167.03 75,615 -0.23(-0.14%)
Oct 19, 2020 169.54 170.08 166.81 167.26 82,488 -2.16(-1.27%)
Oct 16, 2020 169.89 170.62 169.34 169.42 63,300 +0.15(+0.09%)
Oct 15, 2020 167.95 169.77 167.48 169.27 81,743 +0.04(+0.02%)
Oct 14, 2020 170.09 170.62 168.54 169.23 106,667 -0.74(-0.44%)
Oct 13, 2020 169.60 170.38 169.18 169.97 221,599 -0.19(-0.11%)
Oct 12, 2020 168.71 170.87 168.71 170.16 64,081 +2.04(+1.21%)
Oct 09, 2020 167.45 168.89 167.45 168.12 108,200 +1.26(+0.76%)
Oct 08, 2020 166.48 167.00 165.93 166.86 187,595 +1.12(+0.68%)
Oct 07, 2020 164.92 166.41 164.75 165.74 73,774 +1.88(+1.15%)
Oct 06, 2020 165.31 166.10 163.55 163.86 68,252 -1.04(-0.63%)
Oct 05, 2020 164.13 165.00 164.00 164.90 65,023 +1.18(+0.72%)
Oct 02, 2020 162.64 164.33 162.33 163.72 97,500 -0.67(-0.41%)
Oct 01, 2020 164.24 164.74 163.05 164.39 110,681 +1.03(+0.63%)
Sep 30, 2020 162.30 164.51 162.30 163.36 79,490 +1.76(+1.09%)
Sep 29, 2020 162.79 163.03 161.26 161.60 136,434 -1.02(-0.63%)
Sep 28, 2020 162.08 163.51 161.93 162.62 99,799 +1.78(+1.11%)
Sep 25, 2020 159.37 160.98 159.05 160.84 106,600 +0.84(+0.52%)
Sep 24, 2020 158.81 160.93 157.71 160.00 84,189 +1.00(+0.63%)
Sep 23, 2020 162.09 162.41 158.81 159.00 412,717 -2.59(-1.60%)
Sep 22, 2020 160.73 162.26 160.40 161.59 72,083 +1.00(+0.62%)
Sep 21, 2020 160.99 160.99 158.76 160.59 170,165 -1.22(-0.75%)
Sep 18, 2020 163.62 163.64 160.78 161.81 92,300 -1.44(-0.88%)
Sep 17, 2020 162.83 164.08 162.28 163.25 765,539 -1.07(-0.65%)
Sep 16, 2020 166.00 166.09 164.17 164.32 130,611 -0.68(-0.41%)
Sep 15, 2020 165.77 166.04 164.74 165.00 125,223 -0.17(-0.10%)
Sep 14, 2020 164.78 165.80 164.49 165.17 103,806 +1.13(+0.69%)
Sep 11, 2020 163.94 164.91 163.10 164.04 69,700 -0.15(-0.09%)
Sep 10, 2020 166.27 166.52 163.90 164.19 95,864 -1.83(-1.10%)
Sep 09, 2020 164.59 167.60 164.49 166.02 143,175 +2.34(+1.43%)
Sep 08, 2020 166.86 166.87 163.16 163.68 115,014 -3.31(-1.98%)
Sep 04, 2020 167.95 168.66 165.20 166.99 118,700 -0.63(-0.38%)
Sep 03, 2020 171.15 172.31 166.44 167.62 225,136 -2.81(-1.65%)
Sep 02, 2020 168.06 171.11 168.06 170.43 140,710 +2.90(+1.73%)
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.