Vanguard Consumer Staples ETF (VDC)
221.66
+1.43
(+0.65%)
USD |
NYSEARCA |
Nov 25, 11:04
VDC Price: 221.66 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 219.00 | 220.46 | 218.97 | 220.23 | 87126.00 |
| Nov 21, 2024 | 215.75 | 218.17 | 214.96 | 217.87 | 85646.00 |
| Nov 20, 2024 | 214.23 | 215.28 | 213.38 | 215.28 | 89463.00 |
| Nov 19, 2024 | 215.50 | 216.12 | 214.01 | 215.65 | 369735.0 |
| Nov 18, 2024 | 213.64 | 214.95 | 213.42 | 214.72 | 64021.00 |
| Nov 15, 2024 | 214.69 | 214.78 | 213.16 | 213.24 | 70797.00 |
| Nov 14, 2024 | 215.42 | 216.07 | 214.81 | 214.86 | 85264.00 |
| Nov 13, 2024 | 215.12 | 215.93 | 214.76 | 215.65 | 83104.00 |
| Nov 12, 2024 | 215.92 | 216.28 | 215.02 | 215.48 | 77014.00 |
| Nov 11, 2024 | 216.58 | 217.63 | 215.13 | 215.39 | 110581.0 |
| Nov 08, 2024 | 213.45 | 216.68 | 213.45 | 216.10 | 83025.00 |
| Nov 07, 2024 | 212.83 | 214.35 | 212.57 | 213.25 | 107137.0 |
| Nov 06, 2024 | 216.34 | 216.34 | 211.76 | 212.48 | 143388.0 |
| Nov 05, 2024 | 212.77 | 214.90 | 212.69 | 214.90 | 83394.00 |
| Nov 04, 2024 | 212.53 | 213.52 | 212.53 | 213.14 | 72744.00 |
| Nov 01, 2024 | 212.82 | 213.06 | 212.20 | 212.42 | 141780.0 |
| Oct 31, 2024 | 212.32 | 213.27 | 212.05 | 212.05 | 66964.00 |
| Oct 30, 2024 | 212.98 | 213.54 | 212.39 | 212.57 | 64779.00 |
| Oct 29, 2024 | 214.25 | 214.59 | 213.00 | 213.13 | 49702.00 |
| Oct 28, 2024 | 215.30 | 215.90 | 215.05 | 215.11 | 76562.00 |
| Oct 25, 2024 | 216.23 | 216.45 | 214.51 | 214.67 | 54641.00 |
| Oct 24, 2024 | 216.28 | 216.73 | 215.44 | 215.96 | 101716.0 |
| Oct 23, 2024 | 215.71 | 216.61 | 215.31 | 216.40 | 72784.00 |
| Oct 22, 2024 | 215.22 | 217.02 | 215.22 | 216.78 | 57497.00 |
| Oct 21, 2024 | 217.14 | 217.49 | 215.25 | 215.35 | 165488.0 |
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
221.66
Maximum
Nov 25 2024
184.66
Average
187.80
Median
Dec 11 2023