Canada markets closed

Vanguard Consumer Staples Index Fund ETF Shares (VDC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
202.31+0.65 (+0.32%)
At close: 04:00PM EDT
202.25 -0.06 (-0.03%)
After hours: 04:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024201.91202.49200.65202.31202.3179,206
May 02, 2024200.34202.25199.91201.66201.6696,600
May 01, 2024200.44201.18198.89199.64199.64218,700
Apr 30, 2024201.63201.63200.56200.80200.8054,300
Apr 29, 2024201.41201.95200.82201.89201.8951,100
Apr 26, 2024200.79202.33200.79201.20201.2059,500
Apr 25, 2024202.47203.20201.05201.54201.5471,300
Apr 24, 2024199.25202.42198.62202.15202.1595,000
Apr 23, 2024200.20200.82199.98200.62200.62190,600
Apr 22, 2024198.69200.58197.90200.19200.1982,300
Apr 19, 2024196.11198.34196.00198.19198.19156,900
Apr 18, 2024195.85196.60195.69196.26196.2690,000
Apr 17, 2024195.87196.20194.62195.34195.3472,800
Apr 16, 2024194.99195.42194.38194.95194.95107,900
Apr 15, 2024196.68197.15194.40194.57194.57129,200
Apr 12, 2024196.98197.29195.30195.54195.54116,000
Apr 11, 2024199.04199.04197.10197.59197.5950,200
Apr 10, 2024197.65198.50197.04198.33198.3388,600
Apr 09, 2024198.75199.36197.91199.36199.3693,300
Apr 08, 2024198.31199.03198.07198.37198.3766,000
Apr 05, 2024198.05198.90197.52198.52198.5261,700
Apr 04, 2024199.61200.12197.82198.14198.14113,100
Apr 03, 2024200.93200.93198.66199.02199.0274,200
Apr 02, 2024202.17202.47200.93201.22201.2259,700
Apr 01, 2024204.14204.30202.43202.43202.4399,400
Mar 28, 2024204.42204.77204.00204.14204.1491,500
Mar 27, 2024202.85203.87202.85203.87203.8796,700
Mar 26, 2024202.12202.41201.79201.87201.8767,800
Mar 25, 2024202.27202.82201.43201.63201.6378,400
Mar 22, 2024203.41203.41202.31202.33202.3365,200
Mar 22, 20240.862 Dividend
Mar 21, 2024203.88204.80203.43204.02203.16112,900
Mar 20, 2024203.21203.92202.82203.92203.0667,400
Mar 19, 2024202.33203.10202.33203.01202.1595,600
Mar 18, 2024201.17203.00201.17202.28201.4372,100
Mar 15, 2024200.53201.27200.22201.01200.1686,900
Mar 14, 2024202.85203.04200.39201.08200.2383,100
Mar 13, 2024201.99202.90201.99202.73201.8766,000
Mar 12, 2024201.34202.61201.19202.12201.2768,400
Mar 11, 2024200.26201.35199.91200.89200.0476,900
Mar 08, 2024200.33200.63199.63200.01199.16268,400
Mar 07, 2024201.01201.67200.92201.49200.64185,100
Mar 06, 2024199.58200.67199.58200.24199.3995,300
Mar 05, 2024199.34200.18198.52198.96198.12104,900
Mar 04, 2024197.63198.69197.63198.36197.5299,500
Mar 01, 2024198.02198.50197.14198.26197.4285,400
Feb 29, 2024198.81199.33197.81198.32197.48332,700
Feb 28, 2024198.01198.50197.58198.39197.5580,100
Feb 27, 2024197.98198.17197.57198.04197.2070,700
Feb 26, 2024198.47198.56197.73198.01197.1792,000
Feb 23, 2024197.69199.16197.46198.25197.4181,000
Feb 22, 2024196.16197.69195.51197.44196.6182,800
Feb 21, 2024196.79197.28195.98196.81195.98113,500
Feb 20, 2024195.72197.58195.72196.40195.57129,600
Feb 16, 2024194.05195.37193.37194.47193.65133,100
Feb 15, 2024193.60194.54193.41194.31193.4984,000
Feb 14, 2024193.10193.10191.94192.93192.11824,400
Feb 13, 2024194.55195.35191.92193.05192.23859,600
Feb 12, 2024193.89195.36193.23195.36194.53155,600
Feb 09, 2024195.08195.08193.49193.76192.9468,600
Feb 08, 2024194.93195.99194.55195.40194.5794,000
Feb 07, 2024195.97196.07194.98195.06194.2477,400
Feb 06, 2024194.98195.58194.43195.45194.6281,000
Feb 05, 2024196.23196.23194.75194.82194.00101,500
Feb 02, 2024196.14197.01195.22196.19195.36130,600
Feb 01, 2024192.94196.62192.38196.60195.77151,400
Jan 31, 2024194.54194.82192.67192.76191.95734,300
Jan 30, 2024192.97194.55192.40194.32193.50597,800
Jan 29, 2024192.60193.37192.11193.27192.45177,600
Jan 26, 2024191.82192.53191.82192.25191.4482,600
Jan 25, 2024190.43191.49189.71191.49190.6875,400
Jan 24, 2024191.97191.97189.56189.57188.7785,600
Jan 23, 2024190.91192.22190.91191.89191.0888,100
Jan 22, 2024190.24190.87189.74190.16189.36198,500
Jan 19, 2024191.70191.84189.84190.84190.03168,400
Jan 18, 2024191.26191.59190.07191.45190.6475,300
Jan 17, 2024191.20192.32191.20191.60190.79122,900
Jan 16, 2024192.64192.88191.22192.02191.21178,500
Jan 12, 2024192.84193.48192.32192.96192.1493,900
Jan 11, 2024192.33192.47191.15192.28191.47122,900
Jan 10, 2024192.63193.38191.88192.37191.56111,400
Jan 09, 2024191.40192.63190.96192.63191.82117,000
Jan 08, 2024190.71192.21190.65192.10191.29100,700
Jan 05, 2024191.18191.90189.66190.61189.80107,700
Jan 04, 2024191.44192.34191.13191.18190.37107,100
Jan 03, 2024193.35193.35191.12191.44190.6376,600
Jan 02, 2024190.32193.37190.32193.15192.33208,800
Dec 29, 2023190.56191.15190.33190.96190.15108,700
Dec 28, 2023190.45191.11190.39190.85190.04118,100
Dec 27, 2023189.90190.75189.66190.70189.8996,700
Dec 26, 2023188.93190.26188.77189.96189.16101,400
Dec 22, 2023188.14189.47188.14188.96188.16181,200
Dec 21, 2023187.37187.82186.25187.80187.01142,900
Dec 20, 2023188.80189.10186.32186.37185.58129,200
Dec 19, 2023189.20189.97189.03189.88189.08100,800
Dec 19, 20231.792 Dividend
Dec 18, 2023190.02191.63189.51190.96188.37162,500
Dec 15, 2023189.31189.77188.67189.06186.49144,800
Dec 14, 2023192.21192.60189.41189.51186.94120,200
Dec 13, 2023188.53192.00188.01191.99189.3897,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...