VDC - Vanguard Consumer Staples Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020162.97163.38162.81163.11163.1168,300
Jan 16, 2020162.60162.91162.40162.80162.8075,800
Jan 15, 2020161.16162.60160.97162.21162.2164,600
Jan 14, 2020160.97161.26160.75161.12161.12358,300
Jan 13, 2020160.22161.07160.12161.05161.05162,200
Jan 10, 2020160.48160.57159.92160.01160.01165,700
Jan 09, 2020159.64160.25159.30160.16160.16101,600
Jan 08, 2020158.75159.89158.59159.24159.2475,100
Jan 07, 2020159.57159.57158.61158.61158.6193,900
Jan 06, 2020159.28160.14159.12159.83159.83119,300
Jan 03, 2020159.11160.33159.00159.59159.59179,600
Jan 02, 2020161.63161.63159.47159.87159.87197,600
Dec 31, 2019160.88161.30160.48161.20161.2058,000
Dec 30, 2019161.71161.71160.88161.14161.1454,700
Dec 27, 2019161.63161.94161.50161.92161.92163,100
Dec 26, 2019161.11161.48160.83161.25161.2533,200
Dec 24, 2019161.10161.15160.82161.04161.0432,800
Dec 23, 2019161.74161.74160.76160.86160.8679,300
Dec 20, 2019160.62161.96160.62161.44161.4495,700
Dec 19, 2019159.56160.42159.42160.13160.13109,200
Dec 18, 2019159.58159.77158.83159.04159.04151,300
Dec 17, 2019159.23159.58159.10159.37159.3764,100
Dec 16, 2019159.37159.87159.17159.50159.5079,300
Dec 16, 20191.062 Dividend
Dec 13, 2019159.46160.15158.99160.00158.9476,400
Dec 12, 2019159.57160.62159.22159.46158.4076,200
Dec 11, 2019159.65160.01159.07159.44158.3872,100
Dec 10, 2019159.90160.00159.29159.42158.3663,400
Dec 09, 2019159.81160.28159.78159.93158.8766,900
Dec 06, 2019159.54160.41159.54159.78158.7271,400
Dec 05, 2019159.26159.26158.30159.14158.0857,600
Dec 04, 2019158.45159.31158.03159.22158.1676,500
Dec 03, 2019157.95158.19157.12158.19157.14162,100
Dec 02, 2019157.90158.43157.11158.36157.3162,400
Nov 29, 2019158.17158.50157.93158.11157.0628,300
Nov 27, 2019158.06158.40157.76158.15157.1056,800
Nov 26, 2019156.90157.99156.69157.90156.8572,700
Nov 25, 2019156.54156.78156.01156.66155.6269,700
Nov 22, 2019156.69156.96155.72156.26155.2266,600
Nov 21, 2019157.05157.29156.19156.47155.43236,500
Nov 20, 2019157.10157.75156.71157.25156.2182,300
Nov 19, 2019157.53157.53156.80157.15156.1159,300
Nov 18, 2019156.48157.93156.47157.19156.1591,200
Nov 15, 2019156.72156.99155.94156.56155.5255,600
Nov 14, 2019157.05157.17155.86156.32155.2889,000
Nov 13, 2019155.43156.71155.43156.52155.4864,300
Nov 12, 2019155.11155.22154.66155.18154.1573,600
Nov 11, 2019155.08155.35154.59154.90153.8763,100
Nov 08, 2019155.09155.44154.62155.14154.1164,000
Nov 07, 2019155.84155.85155.00155.27154.24130,100
Nov 06, 2019155.25156.04154.93155.76154.7387,500
Nov 05, 2019154.45155.47153.58154.96153.93368,400
Nov 04, 2019156.18156.27154.20154.57153.54109,200
Nov 01, 2019156.23156.42155.72155.95154.91191,500
Oct 31, 2019156.11156.51154.88155.84154.8169,100
Oct 30, 2019155.40156.25155.15156.08155.0468,300
Oct 29, 2019155.11156.01154.75155.29154.2668,200
Oct 28, 2019155.43156.07154.97155.31154.2880,000
Oct 25, 2019156.12156.12155.26155.35154.3277,400
Oct 24, 2019156.00156.38155.43156.19155.1545,700
Oct 23, 2019155.13155.84155.00155.83154.8098,700
Oct 22, 2019156.12156.27155.05155.13154.1077,400
Oct 21, 2019154.68155.12154.39155.02153.9962,700
Oct 18, 2019154.50155.06154.50154.53153.5067,100
Oct 17, 2019154.00154.64153.85154.34153.3273,300
Oct 16, 2019153.47153.66153.06153.50152.48146,400
Oct 15, 2019154.41154.41153.19153.52152.50130,300
Oct 14, 2019155.05155.06153.96154.08153.0672,100
Oct 11, 2019155.37155.67154.53154.76153.73100,500
Oct 10, 2019154.17155.17153.80154.74153.7174,000
Oct 09, 2019154.11154.82153.89154.53153.50140,100
Oct 08, 2019154.54154.83153.35153.36152.34303,500
Oct 07, 2019155.82155.98154.85154.98153.95153,200
Oct 04, 2019154.23156.21154.23156.09155.0570,900
Oct 03, 2019153.54154.41152.27153.88152.86109,200
Oct 02, 2019155.25155.25152.34153.01151.99160,500
Oct 01, 2019156.80157.01155.57155.96154.92123,400
Sep 30, 2019156.00157.16156.00156.56155.5292,000
Sep 27, 2019156.41156.52154.95155.80154.7775,200
Sep 26, 2019155.83156.50155.72156.11155.0768,600
Sep 26, 20191.091 Dividend
Sep 25, 2019156.88157.05156.10156.49154.37143,800
Sep 24, 2019156.40157.24155.80156.16154.04174,700
Sep 23, 2019155.22156.32155.22155.82153.7176,000
Sep 20, 2019155.87156.31155.15155.15153.0562,600
Sep 19, 2019155.76155.90155.37155.53153.4282,000
Sep 18, 2019155.79156.31154.55155.73153.6282,700
Sep 17, 2019154.91156.44154.91155.65153.5487,000
Sep 16, 2019155.72155.89154.72155.08152.98167,500
Sep 13, 2019156.59157.37156.11156.41154.29104,200
Sep 12, 2019157.46157.82156.93157.18155.05213,300
Sep 11, 2019155.74156.63155.02156.58154.46291,900
Sep 10, 2019155.99155.99155.02155.75153.6483,000
Sep 09, 2019156.83156.89156.16156.59154.4772,800
Sep 06, 2019156.69157.02156.41156.77154.64105,500
Sep 05, 2019157.52157.69156.07156.16154.04105,400
Sep 04, 2019156.15156.94155.65156.94154.81118,500
Sep 03, 2019154.18155.51153.80155.42153.31102,800
Aug 30, 2019155.33155.69154.26154.70152.6083,500
Aug 29, 2019155.59155.75154.07154.87152.7767,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...