U.S. Markets open in 3 hrs 38 mins

Vanguard Consumer Staples ETF (VDC)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.26+0.56 (+0.39%)
At close: 4:00PM EDT
People also watch
VCRVISVPUVAWVHT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 2017142.28142.86142.22142.26142.2673,600
Jun 28, 20171.037 Dividend
Jun 27, 2017143.90143.90142.72142.74141.70132,800
Jun 26, 2017143.69144.39143.69144.05143.0075,000
Jun 23, 2017143.32143.78143.28143.36142.32104,700
Jun 22, 2017144.15144.15143.27143.33142.2960,400
Jun 21, 2017144.77144.89144.09144.16143.1149,100
Jun 20, 2017145.42145.42144.61144.66143.6180,200
Jun 19, 2017144.86145.28144.00145.25144.1979,700
Jun 16, 2017145.14145.14143.32144.59143.54139,300
Jun 15, 2017145.89146.34145.32146.13145.0764,200
Jun 14, 2017146.26146.83146.12146.56145.5086,200
Jun 13, 2017145.65145.80144.87145.65144.5977,500
Jun 12, 2017145.84146.02145.20145.40144.3480,800
Jun 09, 2017145.59145.73145.11145.53144.4781,700
Jun 08, 2017146.48146.48145.26145.59144.5390,900
Jun 07, 2017146.59146.77146.32146.57145.5192,900
Jun 06, 2017146.92146.95146.38146.59145.5360,200
Jun 05, 2017146.92147.12146.40147.12146.0552,900
Jun 02, 2017146.90147.09146.34146.98145.9185,600
Jun 01, 2017145.43146.58145.13146.54145.48204,600
May 31, 2017145.10145.71145.10145.29144.2383,400
May 30, 2017144.85145.05144.51144.98143.9355,200
May 26, 2017144.81145.13144.74145.10144.0580,400
May 25, 2017144.09144.96144.00144.70143.6599,500
May 24, 2017143.20143.89143.12143.80142.76123,900
May 23, 2017143.10143.68143.09143.16142.1283,600
May 22, 2017142.28143.12142.16142.90141.8689,000
May 19, 2017141.35142.28141.25142.01140.9865,000
May 18, 2017141.30141.61140.88141.23140.2063,800
May 17, 2017141.30141.75141.05141.25140.2276,300
May 16, 2017142.06142.27141.48141.57140.5456,500
May 15, 2017141.25141.89141.21141.85140.8272,100
May 12, 2017141.67141.67141.20141.28140.2553,500
May 11, 2017141.43141.65141.06141.62140.5965,300
May 10, 2017141.37141.59141.06141.56140.5359,100
May 09, 2017142.02142.22141.13141.28140.2564,600
May 08, 2017141.92141.98141.56141.85140.8253,300
May 05, 2017141.77141.94141.46141.94140.9192,400
May 04, 2017140.78142.08140.78141.54140.5162,900
May 03, 2017140.56140.71140.17140.55139.5354,300
May 02, 2017141.44141.52140.45140.54139.5295,900
May 01, 2017142.25142.25141.44141.44140.41275,500
Apr 28, 2017142.19142.19141.54142.16141.1363,900
Apr 27, 2017142.45142.69142.02142.21141.1855,000
Apr 26, 2017143.54143.54142.37142.43141.4071,800
Apr 25, 2017142.98143.64142.98143.46142.4296,800
Apr 24, 2017142.29143.09142.24142.88141.8473,200
Apr 21, 2017141.89142.00141.59141.59140.5660,700
Apr 20, 2017141.90142.28141.62141.96140.9364,600
Apr 19, 2017142.99143.05142.04142.23141.2077,500
Apr 18, 2017141.99143.18141.99142.78141.7474,400
Apr 17, 2017141.28142.10141.28142.10141.0756,500
Apr 13, 2017141.82141.84141.14141.19140.16117,600
Apr 12, 2017141.31141.93141.30141.85140.8265,500
Apr 11, 2017141.20141.36140.89141.34140.3155,900
Apr 10, 2017140.99141.49140.67141.24140.2166,400
Apr 07, 2017140.52141.14140.50140.80139.78137,200
Apr 06, 2017140.51140.79140.36140.52139.5062,200
Apr 05, 2017140.81141.35140.26140.46139.4464,900
Apr 04, 2017140.50140.65140.14140.65139.6358,600
Apr 03, 2017140.66140.99140.15140.44139.42297,700
Mar 31, 2017140.93141.18140.64140.64139.62332,600
Mar 30, 2017141.35141.38140.90140.96139.9492,000
Mar 29, 2017141.10141.48140.83141.35140.3269,500
Mar 28, 2017140.53141.31140.35141.11140.0863,700
Mar 27, 2017140.30140.81140.16140.64139.6271,100
Mar 24, 2017141.21141.21140.37140.82139.8084,900
Mar 24, 20170.834 Dividend
Mar 23, 2017142.03142.58141.73141.88140.0272,300
Mar 22, 2017142.37142.70141.86142.19140.3399,200
Mar 21, 2017142.73142.92142.25142.28140.42101,500
Mar 20, 2017142.51142.80142.33142.56140.6977,200
Mar 17, 2017142.85143.25142.49142.49140.6269,300
Mar 16, 2017142.32142.59142.28142.53140.6693,100
Mar 15, 2017141.39142.79141.39142.45140.58142,300
Mar 14, 2017141.46141.68141.16141.36139.5158,800
Mar 13, 2017141.54141.72141.24141.58139.7362,800
Mar 10, 2017141.51141.67141.14141.56139.7148,900
Mar 09, 2017140.61141.08140.59140.89139.0453,800
Mar 08, 2017140.76140.90140.51140.64138.8059,200
Mar 07, 2017140.94141.28140.86140.95139.10122,100
Mar 06, 2017141.42141.42141.04141.25139.4096,300
Mar 03, 2017142.12142.21141.30141.81139.95106,800
Mar 02, 2017142.49142.69142.21142.38140.5166,200
Mar 01, 2017141.98142.80141.83142.46140.5988,100
Feb 28, 2017141.40142.15141.40141.80139.94407,100
Feb 27, 2017142.11142.11141.38141.61139.7584,900
Feb 24, 2017141.61142.37141.35142.28140.42110,700
Feb 23, 2017141.78142.36141.57141.75139.8980,800
Feb 22, 2017141.63141.73141.30141.59139.74109,200
Feb 21, 2017140.83141.92140.67141.69139.83515,400
Feb 17, 2017139.16140.43139.16140.39138.55107,600
Feb 16, 2017139.54140.05138.80139.52137.6981,000
Feb 15, 2017138.41139.71138.41139.59137.76108,700
Feb 14, 2017138.01138.52137.49138.39136.5892,000
Feb 13, 2017138.61138.61137.96138.30136.4998,600
Feb 10, 2017138.29138.53137.91138.26136.45102,200
Feb 09, 2017137.57138.42137.26138.29136.4870,200
Feb 08, 2017137.10137.70136.92137.60135.80132,400
*Close price adjusted for dividends and splits.
Loading more data...