Vanguard Consumer Staples ETF (VDC)
213.14
+0.72
(+0.34%)
USD |
NYSEARCA |
Nov 04, 16:00
213.04
-0.10
(-0.05%)
Pre-Market: 20:00
VDC Price: 213.14 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 212.53 | 213.52 | 212.53 | 213.14 | 72432.00 |
| Nov 01, 2024 | 212.82 | 213.06 | 212.20 | 212.42 | 141762.0 |
| Oct 31, 2024 | 212.32 | 213.27 | 212.05 | 212.05 | 66856.00 |
| Oct 30, 2024 | 212.98 | 213.54 | 212.39 | 212.57 | 64717.00 |
| 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 |
| Oct 18, 2024 | 216.29 | 217.36 | 215.80 | 217.19 | 60939.00 |
| Oct 17, 2024 | 217.77 | 218.00 | 216.32 | 216.86 | 60842.00 |
| Oct 16, 2024 | 217.35 | 217.94 | 216.71 | 217.69 | 48348.00 |
| Oct 15, 2024 | 216.67 | 219.44 | 216.67 | 217.87 | 110842.0 |
| Oct 14, 2024 | 215.64 | 216.68 | 215.35 | 216.50 | 62571.00 |
| Oct 11, 2024 | 214.94 | 215.82 | 214.31 | 215.64 | 58435.00 |
| Oct 10, 2024 | 215.76 | 215.76 | 213.82 | 214.44 | 68945.00 |
| Oct 09, 2024 | 214.16 | 215.76 | 214.00 | 215.41 | 162176.0 |
| Oct 08, 2024 | 212.90 | 214.24 | 212.58 | 214.08 | 112772.0 |
| Oct 07, 2024 | 214.89 | 214.89 | 212.48 | 212.83 | 78856.00 |
| Oct 04, 2024 | 213.59 | 215.06 | 213.59 | 214.82 | 71685.00 |
| Oct 03, 2024 | 215.27 | 215.32 | 213.74 | 214.02 | 82111.00 |
| Oct 02, 2024 | 217.19 | 217.19 | 215.68 | 215.98 | 95308.00 |
| Oct 01, 2024 | 218.40 | 218.68 | 217.18 | 217.94 | 115206.0 |
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
221.32
Maximum
Sep 16 2024
183.97
Average
187.28
Median