Indicators

Consumer Staples ETF Vanguard (NY: VDC )

218.97 +0.83 (+0.38%)

Streaming Delayed Price Updated: 11:42 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.41	35.63	35.41	35.63	3,456	+0.21(+0.58%)
Feb 26, 2004	35.24	35.42	35.24	35.42	5,110	+0.10(+0.28%)
Feb 25, 2004	35.19	35.32	35.19	35.32	4,208	+0.23(+0.64%)
Feb 24, 2004	35.35	35.41	35.10	35.10	5,260	-0.35(-0.98%)
Feb 23, 2004	35.24	35.44	35.24	35.44	2,404	+0.21(+0.60%)
Feb 20, 2004	35.14	35.27	35.12	35.23	5,711	+0.11(+0.32%)
Feb 19, 2004	34.94	35.22	34.94	35.12	6,312	+0.23(+0.67%)
Feb 18, 2004	34.92	34.94	34.88	34.88	2,104	-0.03(-0.08%)
Feb 17, 2004	34.90	34.91	34.90	34.91	1,052	+0.25(+0.73%)
Feb 13, 2004	34.82	34.84	34.66	34.66	2,404	-0.12(-0.34%)
Feb 12, 2004	34.76	34.78	34.73	34.78	2,254	+0.14(+0.40%)
Feb 11, 2004	34.72	34.72	34.64	34.64	9,168	-0.09(-0.27%)
Feb 10, 2004	34.60	34.73	34.60	34.73	601	+0.09(+0.25%)
Feb 09, 2004	34.56	34.65	34.56	34.64	7,214	+0.10(+0.29%)
Feb 06, 2004	34.44	34.54	34.44	34.54	3,907	+0.29(+0.84%)
Feb 05, 2004	34.14	34.26	34.14	34.26	901	+0.07(+0.21%)
Feb 04, 2004	33.87	34.19	33.87	34.19	4,508	+0.47(+1.38%)
Feb 03, 2004	33.72	33.72	33.72	33.72	0	+0.00(+0.00%)

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.