Vanguard Consumer Staples ETF (VDC)
202.28
+1.27
(+0.63%)
USD |
NYSEARCA |
Mar 18, 16:00
202.23
-0.05
(-0.02%)
Pre-Market: 20:00
VDC Price: 202.28 for March 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 13, 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 66029.00 |
Mar 12, 2024 | 201.34 | 202.60 | 201.19 | 202.12 | 68439.00 |
Mar 11, 2024 | 200.26 | 201.35 | 199.90 | 200.89 | 76910.00 |
Mar 08, 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 268444.0 |
Mar 07, 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 185236.0 |
Mar 06, 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 95344.00 |
Mar 05, 2024 | 199.34 | 200.18 | 198.52 | 198.96 | 104855.0 |
Mar 04, 2024 | 197.63 | 198.68 | 197.63 | 198.36 | 99518.00 |
Mar 01, 2024 | 198.02 | 198.50 | 197.14 | 198.26 | 85442.00 |
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 332749.0 |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 80137.00 |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 70727.00 |
Feb 26, 2024 | 198.47 | 198.56 | 197.73 | 198.01 | 86332.00 |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 81023.00 |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 82797.00 |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 113388.0 |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 129583.0 |
Feb 16, 2024 | 194.05 | 195.37 | 193.36 | 194.47 | 133430.0 |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 83984.00 |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 824335.0 |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 859580.0 |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 155554.0 |
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
208.31
Maximum
Apr 20 2022
176.60
Average
182.69
Median
Sep 22 2022