VDC Historical Prices | Vanguard Consumer Staples ETF Stock

Dow

0.91% Nasdaq

0.87%

Vanguard Consumer Staples ETF (VDC)

-NYSEArca

105.09 0.50(0.48%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	104.70	105.18	104.40	105.09	60,100	105.09
Jun 17, 2013	104.23	105.06	103.95	104.59	53,200	104.59
Jun 14, 2013	104.07	104.59	103.50	103.75	60,600	103.75
Jun 13, 2013	102.98	104.17	102.61	104.07	75,100	104.07
Jun 12, 2013	104.00	104.20	102.96	103.01	43,300	103.01
Jun 11, 2013	102.99	104.05	102.75	103.41	64,000	103.41
Jun 10, 2013	103.88	104.00	103.23	103.72	93,600	103.72
Jun 7, 2013	102.77	103.90	102.77	103.64	115,100	103.64
Jun 6, 2013	101.85	102.34	101.15	102.34	109,600	102.34
Jun 5, 2013	102.81	102.84	101.82	101.87	155,600	101.87
Jun 4, 2013	103.20	103.70	102.31	102.98	203,500	102.98
Jun 3, 2013	102.05	103.02	101.02	103.02	157,400	103.02
May 31, 2013	103.68	103.68	101.97	101.97	137,800	101.97
May 30, 2013	104.25	104.63	103.80	103.82	121,600	103.82
May 29, 2013	105.73	105.73	103.99	104.21	107,100	104.21
May 28, 2013	106.59	107.05	105.79	106.09	86,100	106.09
May 24, 2013	105.00	105.85	104.92	105.73	57,700	105.73
May 23, 2013	104.58	105.21	104.18	104.93	97,200	104.93
May 22, 2013	105.71	106.77	105.00	105.30	173,700	105.30
May 21, 2013	105.78	105.87	104.88	105.55	171,400	105.55
May 20, 2013	106.49	106.49	105.47	105.60	160,700	105.60
May 17, 2013	106.49	106.54	105.81	106.51	110,700	106.51
May 16, 2013	106.70	106.93	106.12	106.28	146,300	106.28
May 15, 2013	105.82	107.13	105.67	106.93	110,700	106.93
May 14, 2013	104.86	105.92	104.84	105.92	78,800	105.92
May 13, 2013	104.29	104.96	104.25	104.70	57,100	104.70
May 10, 2013	104.02	104.53	103.93	104.53	63,600	104.53
May 9, 2013	104.60	104.81	103.79	103.94	77,600	103.94
May 8, 2013	104.45	104.60	104.21	104.59	92,000	104.59
May 7, 2013	104.00	104.48	103.75	104.45	125,300	104.45
May 6, 2013	104.42	104.42	103.57	103.63	91,100	103.63
May 3, 2013	104.86	104.86	104.07	104.40	130,500	104.40
May 2, 2013	103.75	104.21	103.25	103.84	202,400	103.84
May 1, 2013	103.48	104.21	103.30	103.42	123,000	103.42
Apr 30, 2013	103.90	103.90	103.21	103.68	91,900	103.68
Apr 29, 2013	103.65	103.94	103.50	103.82	322,800	103.82
Apr 26, 2013	103.40	103.78	103.36	103.52	53,800	103.52
Apr 25, 2013	103.44	103.81	103.19	103.51	108,500	103.51
Apr 24, 2013	104.51	104.53	103.10	103.10	132,600	103.10
Apr 23, 2013	104.20	104.72	103.37	104.70	156,500	104.70
Apr 22, 2013	103.74	103.99	103.02	103.84	88,600	103.84
Apr 19, 2013	102.25	103.61	102.25	103.55	78,600	103.55
Apr 18, 2013	102.31	102.50	101.72	101.98	81,800	101.98
Apr 17, 2013	102.47	102.77	101.71	102.11	69,900	102.11
Apr 16, 2013	102.05	103.01	101.83	102.97	114,200	102.97
Apr 15, 2013	102.80	102.80	101.25	101.26	140,700	101.26
Apr 12, 2013	102.25	102.94	102.17	102.92	81,500	102.92
Apr 11, 2013	102.24	102.94	102.16	102.54	111,700	102.54
Apr 10, 2013	101.62	102.20	101.46	102.12	137,300	102.12
Apr 9, 2013	101.62	101.64	100.95	101.22	75,400	101.22
Apr 8, 2013	100.50	101.37	100.00	101.37	63,600	101.37
Apr 5, 2013	100.44	100.44	99.86	100.31	93,500	100.31
Apr 4, 2013	100.59	101.08	100.53	100.98	109,600	100.98
Apr 3, 2013	101.90	101.90	100.19	100.43	135,900	100.43
Apr 2, 2013	101.03	101.74	100.90	101.60	124,100	101.60
Apr 1, 2013	100.75	100.77	100.26	100.62	305,300	100.62
Mar 28, 2013	100.21	100.77	100.02	100.73	91,100	100.73
Mar 27, 2013	100.15	100.24	99.74	100.24	92,800	100.24
Mar 26, 2013	99.70	100.40	99.70	100.40	82,300	100.40
Mar 25, 2013	99.89	100.00	99.18	99.45	141,100	99.45
Mar 22, 2013	98.85	99.61	98.80	99.50	49,300	99.50
Mar 21, 2013	98.82	99.01	98.46	98.65	125,900	98.65
Mar 20, 2013	98.16	99.04	98.16	98.94	81,800	98.94
Mar 19, 2013	97.45	97.98	97.40	97.97	62,400	97.97
Mar 18, 2013	97.00	97.56	96.57	97.25	82,200	97.25
Mar 15, 2013	97.65	97.68	97.34	97.52	108,200	97.52
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VDC

Quotes

Charts

News & Info

ETF

Analyst

Vanguard Consumer Staples ETF (VDC)