Vanguard Consumer Staples ETF (VDC)
198.33
+2.07
(+1.05%)
USD |
NYSEARCA |
Apr 19, 16:00
198.33
0.00 (0.00%)
After-Hours: 20:00
VDC Price: 198.33 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 90022.00 |
| Apr 17, 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 72798.00 |
| Apr 16, 2024 | 194.99 | 195.42 | 194.38 | 194.95 | 107893.0 |
| Apr 15, 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 129229.0 |
| Apr 12, 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 116014.0 |
| Apr 11, 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 50151.00 |
| Apr 10, 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 88632.00 |
| Apr 09, 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 93321.00 |
| Apr 08, 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 66048.00 |
| Apr 05, 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 61695.00 |
| Apr 04, 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 113235.0 |
| Apr 03, 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 74173.00 |
| Apr 02, 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 59744.00 |
| Apr 01, 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 99383.00 |
| Mar 28, 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 91478.00 |
| Mar 27, 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 96659.00 |
| Mar 26, 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 67823.00 |
| Mar 25, 2024 | 202.27 | 202.82 | 201.42 | 201.63 | 78431.00 |
| Mar 22, 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 65452.00 |
| Mar 21, 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 112916.0 |
| Mar 20, 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 67369.00 |
| Mar 19, 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 95630.00 |
| Mar 18, 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 72103.00 |
| Mar 15, 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 86864.00 |
| Mar 14, 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 83202.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
122.65
Minimum
Mar 23 2020
208.31
Maximum
Apr 20 2022
177.61
Average
183.70
Median
Sep 16 2022