Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, December 2, 2009, 10:41AM ET - U.S. Markets close in 5 hours and 19 minutes. Dow Up 0.22% Nasdaq Up 0.95%
Vanguard Consumer Staples ETF (VDC)At 10:22AM ET: 68.29  Up 0.19 (0.28%)  
MORE ON VDC
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-0967.5568.2567.5568.1038,10068.10
30-Nov-0967.5267.6466.9567.2131,30067.21
27-Nov-0967.0067.7565.0467.5042,00067.50
25-Nov-0968.2168.3668.1468.1631,10068.16
24-Nov-0968.0868.3467.8368.2545,70068.25
23-Nov-0968.1668.4467.8168.1946,00068.19
20-Nov-0967.3367.7067.3167.5538,60067.55
19-Nov-0967.4767.5766.9967.4844,90067.48
18-Nov-0967.7067.8667.3667.8249,60067.82
17-Nov-0967.5667.8567.5267.83125,40067.83
16-Nov-0967.2367.8467.2367.67135,10067.67
13-Nov-0966.8267.2266.5467.10103,30067.10
12-Nov-0967.0667.3466.5966.6458,10066.64
11-Nov-0967.1667.2666.8767.08120,20067.08
10-Nov-0966.8767.1966.7066.8779,70066.87
9-Nov-0966.2366.7966.0366.7737,40066.77
6-Nov-0965.3265.9065.3165.9028,60065.90
5-Nov-0964.9865.7164.7465.6842,60065.68
4-Nov-0965.3465.8665.1265.2748,40065.27
3-Nov-0965.0465.5464.6965.0968,50065.09
2-Nov-0964.9665.4864.8565.3839,40065.38
30-Oct-0965.7466.0064.7364.7384,20064.73
29-Oct-0965.2966.0065.1965.9249,30065.92
28-Oct-0964.9765.4564.8364.8464,80064.84
27-Oct-0965.2765.5064.8565.2391,30065.23
26-Oct-0965.6866.1565.0065.1656,70065.16
23-Oct-0966.4066.4065.4265.6342,90065.63
22-Oct-0966.0866.5565.7566.3132,30066.31
21-Oct-0966.6367.1466.1966.20176,20066.20
20-Oct-0966.8267.0466.5766.76174,70066.76
19-Oct-0966.5267.1366.5266.9224,40066.92
16-Oct-0965.9766.6665.9766.4046,50066.40
15-Oct-0965.3766.2465.3766.2433,90066.24
14-Oct-0965.7665.8165.4565.6839,40065.68
13-Oct-0965.4565.4765.1965.3444,90065.34
12-Oct-0965.6365.8665.4465.4412,80065.44
9-Oct-0965.2865.4665.1165.4223,90065.42
8-Oct-0965.3365.3564.8965.2637,50065.26
7-Oct-0964.6464.8964.5864.8829,10064.88
6-Oct-0964.2764.7864.2764.6655,60064.66
5-Oct-0963.9764.1063.4064.0457,70064.04
2-Oct-0963.2464.0563.2463.8841,70063.88
1-Oct-0964.0964.0963.5163.6230,50063.62
30-Sep-0964.2964.4063.6064.2626,10064.26
29-Sep-0964.2364.4264.0864.2153,30064.21
28-Sep-0963.6264.2163.6263.8819,60063.88
25-Sep-0963.6663.9163.5063.5537,50063.55
24-Sep-0964.1564.2563.5763.7440,30063.74
23-Sep-0964.0764.6964.0064.0415,80064.04
22-Sep-0964.2964.2963.7764.0160,60064.01
21-Sep-0963.7164.1263.6763.9925,00063.99
18-Sep-0963.8264.2563.7564.0725,60064.07
17-Sep-0963.5463.7863.3663.4441,10063.44
16-Sep-0963.1163.5562.9363.5532,40063.55
15-Sep-0963.3763.4862.8663.07649,70063.07
14-Sep-0963.1363.5663.0363.4036,10063.40
11-Sep-0963.4163.6063.2763.4728,20063.47
10-Sep-0963.0063.2962.8763.2425,30063.24
9-Sep-0962.8962.9062.5062.8334,10062.83
8-Sep-0962.6462.8162.3762.7557,90062.75
4-Sep-0961.8962.2861.7562.2638,30062.26
3-Sep-0961.9061.9061.3661.7823,70061.78
2-Sep-0961.2561.6861.1461.4928,50061.49
1-Sep-0961.8262.3161.2961.4769,80061.47
31-Aug-0961.2862.0761.2862.0732,20062.07
28-Aug-0962.6462.6461.7761.9425,20061.94
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions