Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Consumer Staples ETF Vanguard
(NY:
VDC
)
218.90
+0.93 (+0.43%)
Official Closing Price
Updated: 6:30 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 20, 2024
217.73
218.98
217.54
218.90
84,106
+0.93(+0.43%)
Sep 19, 2024
219.61
219.88
217.65
217.97
71,180
-0.93(-0.42%)
Sep 18, 2024
219.44
220.58
218.41
218.90
59,604
-0.89(-0.40%)
Sep 17, 2024
220.93
221.60
219.52
219.79
58,814
-1.53(-0.69%)
Sep 16, 2024
221.49
222.25
220.60
221.32
74,742
+0.79(+0.36%)
Sep 13, 2024
219.45
220.86
218.91
220.53
59,641
+1.45(+0.66%)
Sep 12, 2024
217.65
219.19
217.00
219.08
57,574
+1.69(+0.78%)
Sep 11, 2024
218.63
218.63
215.50
217.39
84,403
-1.88(-0.86%)
Sep 10, 2024
219.42
220.41
218.88
219.27
297,386
-0.12(-0.05%)
Sep 09, 2024
218.33
220.10
217.86
219.39
80,711
+1.14(+0.52%)
Sep 06, 2024
219.01
219.70
217.99
218.25
78,051
-0.78(-0.36%)
Sep 05, 2024
219.84
220.00
218.03
219.03
61,204
-0.54(-0.25%)
Sep 04, 2024
218.27
219.79
218.00
219.57
104,857
+0.71(+0.32%)
Sep 03, 2024
217.46
219.60
217.32
218.86
107,178
+1.35(+0.62%)
Aug 30, 2024
216.54
217.78
215.89
217.51
73,384
+1.29(+0.60%)
Aug 29, 2024
216.87
217.24
215.62
216.22
86,178
-1.08(-0.50%)
Aug 28, 2024
218.02
218.36
216.32
217.30
75,113
-0.80(-0.37%)
Aug 27, 2024
218.02
218.48
217.44
218.10
48,720
+0.26(+0.12%)
Aug 26, 2024
216.70
218.15
216.59
217.84
57,107
+1.51(+0.70%)
Aug 23, 2024
216.08
216.36
215.17
216.33
59,387
+0.69(+0.32%)
Aug 22, 2024
216.35
216.35
214.69
215.64
35,139
-0.40(-0.19%)
Aug 21, 2024
216.14
217.20
215.48
216.04
60,543
+1.69(+0.79%)
Aug 20, 2024
213.72
214.43
213.25
214.35
48,057
+0.66(+0.31%)
Aug 19, 2024
213.23
214.15
213.23
213.69
79,991
+0.69(+0.32%)
Aug 16, 2024
212.01
213.07
211.97
213.00
129,566
+0.67(+0.32%)
Aug 15, 2024
212.84
213.43
211.82
212.33
92,800
+2.19(+1.04%)
Aug 14, 2024
209.01
210.67
208.94
210.14
64,450
+1.09(+0.52%)
Aug 13, 2024
208.01
209.13
207.09
209.05
56,953
+1.21(+0.58%)
Aug 12, 2024
209.20
209.20
207.52
207.84
63,429
-1.27(-0.61%)
Aug 09, 2024
208.92
209.48
207.70
209.11
170,868
-0.16(-0.08%)
Aug 08, 2024
206.99
209.59
206.99
209.27
91,690
+1.82(+0.88%)
Aug 07, 2024
208.31
210.19
207.29
207.45
121,199
+0.24(+0.12%)
Aug 06, 2024
206.91
209.44
206.71
207.21
110,650
+1.21(+0.59%)
Aug 05, 2024
208.61
209.34
205.18
206.00
141,142
-4.14(-1.97%)
Aug 02, 2024
209.68
211.16
206.53
210.14
438,513
+1.17(+0.56%)
Aug 01, 2024
207.54
209.16
206.97
208.97
211,987
+1.61(+0.78%)
Jul 31, 2024
207.53
208.57
206.25
207.36
51,900
-0.18(-0.09%)
Jul 30, 2024
206.49
207.77
205.55
207.54
76,260
-0.82(-0.39%)
Jul 29, 2024
208.16
208.75
207.04
208.36
207,205
+0.07(+0.03%)
Jul 26, 2024
206.97
208.51
206.66
208.29
82,508
+2.23(+1.08%)
Jul 25, 2024
206.32
208.71
206.06
206.06
55,147
+0.22(+0.11%)
Jul 24, 2024
205.44
206.34
204.72
205.84
82,725
-0.31(-0.15%)
Jul 23, 2024
207.18
207.37
206.11
206.15
45,492
-0.77(-0.37%)
Jul 22, 2024
207.29
207.29
205.75
206.92
48,428
+0.12(+0.06%)
Jul 19, 2024
207.76
208.08
206.50
206.80
50,706
-0.56(-0.27%)
Jul 18, 2024
207.92
209.59
207.36
207.36
81,804
-1.26(-0.60%)
Jul 17, 2024
206.06
209.00
206.06
208.62
55,788
+2.62(+1.27%)
Jul 16, 2024
204.13
206.07
203.82
206.00
60,006
+1.92(+0.94%)
Jul 15, 2024
205.40
205.80
203.87
204.08
64,854
-1.22(-0.59%)
Jul 12, 2024
205.12
206.37
204.91
205.30
64,777
+0.84(+0.41%)
Jul 11, 2024
204.09
204.90
203.59
204.46
112,809
+0.31(+0.15%)
Jul 10, 2024
203.79
204.33
203.35
204.15
69,912
+0.80(+0.39%)
Jul 09, 2024
204.31
204.45
203.35
203.35
57,429
-0.87(-0.43%)
Jul 08, 2024
204.88
204.88
203.91
204.22
129,679
-0.34(-0.17%)
Jul 05, 2024
202.64
204.81
202.28
204.56
75,524
+2.06(+1.02%)
Jul 03, 2024
202.80
203.31
202.18
202.50
35,932
-0.43(-0.21%)
Jul 02, 2024
202.02
203.06
201.35
202.93
113,760
+1.16(+0.57%)
Jul 01, 2024
204.00
204.78
201.64
201.77
128,320
-1.26(-0.62%)
Jun 28, 2024
203.92
204.22
202.59
203.03
71,768
-0.95(-0.47%)
Jun 27, 2024
204.71
204.71
203.10
203.98
79,346
-0.62(-0.31%)
Jun 26, 2024
203.91
205.01
203.46
204.60
77,372
-0.17(-0.08%)
Jun 25, 2024
205.84
206.07
204.43
204.77
56,695
-1.35(-0.65%)
Jun 24, 2024
204.62
206.73
204.42
206.12
80,748
+1.95(+0.96%)
Jun 21, 2024
204.62
205.31
204.05
204.17
54,293
+0.26(+0.13%)
Jun 20, 2024
204.10
205.10
203.59
203.91
60,440
-0.53(-0.26%)
Jun 18, 2024
203.99
204.75
203.73
204.44
55,112
+0.27(+0.13%)
Jun 17, 2024
201.68
204.46
201.48
204.18
72,437
+2.00(+0.99%)
Jun 14, 2024
201.64
202.17
200.95
202.17
82,536
+0.08(+0.04%)
Jun 13, 2024
202.20
202.33
200.97
202.09
41,635
+0.01(+0.00%)
Jun 12, 2024
204.84
204.84
201.88
202.08
63,779
-1.78(-0.87%)
Jun 11, 2024
203.67
203.94
202.43
203.86
61,571
-0.17(-0.08%)
Jun 10, 2024
204.71
204.71
202.76
204.03
40,387
-0.54(-0.26%)
Jun 07, 2024
205.61
206.04
204.49
204.56
50,232
-1.31(-0.64%)
Jun 06, 2024
205.03
206.44
204.95
205.88
47,268
+0.71(+0.34%)
Jun 05, 2024
205.51
205.51
203.82
205.17
109,888
-0.31(-0.15%)
Jun 04, 2024
204.28
205.93
203.94
205.48
76,207
+1.09(+0.53%)
Jun 03, 2024
203.93
205.23
203.21
204.39
105,172
+0.03(+0.01%)
May 31, 2024
201.14
204.47
200.70
204.36
44,856
+3.23(+1.61%)
May 30, 2024
201.16
201.67
200.95
201.12
53,652
+0.37(+0.18%)
May 29, 2024
201.46
201.63
200.75
200.75
59,345
-1.75(-0.86%)
May 28, 2024
203.79
203.79
201.81
202.50
54,049
-1.79(-0.87%)
May 24, 2024
204.47
204.96
204.24
204.29
41,844
+0.55(+0.27%)
May 23, 2024
205.75
205.75
203.63
203.74
59,780
-2.24(-1.09%)
May 22, 2024
205.60
206.63
205.43
205.98
62,948
-0.72(-0.35%)
May 21, 2024
206.26
206.84
205.77
206.71
47,629
+0.95(+0.46%)
May 20, 2024
206.94
206.94
205.45
205.76
71,718
-1.17(-0.57%)
May 17, 2024
207.50
207.50
206.78
206.93
73,147
-0.58(-0.28%)
May 16, 2024
206.56
208.13
206.23
207.50
124,140
+2.62(+1.28%)
May 15, 2024
204.88
205.26
204.78
204.88
63,181
+0.09(+0.04%)
May 14, 2024
205.52
205.52
203.99
204.79
165,513
-0.34(-0.16%)
May 13, 2024
206.01
206.64
204.88
205.13
170,321
-0.44(-0.21%)
May 10, 2024
204.47
205.64
204.36
205.57
157,029
+1.24(+0.61%)
May 09, 2024
202.65
204.42
202.41
204.33
99,883
+1.91(+0.95%)
May 08, 2024
203.01
203.26
202.19
202.41
77,980
-0.63(-0.31%)
May 07, 2024
201.73
203.22
201.73
203.05
233,836
+2.17(+1.08%)
May 06, 2024
201.25
201.47
199.79
200.87
88,055
+0.08(+0.04%)
May 03, 2024
200.40
200.97
199.15
200.79
79,917
+0.65(+0.32%)
May 02, 2024
198.84
200.73
198.41
200.15
97,372
+2.00(+1.01%)
May 01, 2024
198.94
199.67
197.40
198.14
220,312
-1.15(-0.58%)
Apr 30, 2024
200.12
200.12
199.06
199.29
54,706
-1.08(-0.54%)
Apr 29, 2024
199.90
200.43
199.31
200.38
51,531
+0.69(+0.34%)
Apr 26, 2024
199.28
200.81
199.28
199.69
59,949
-0.34(-0.17%)
Apr 25, 2024
200.95
201.68
199.54
200.03
71,815
-0.60(-0.30%)
Apr 24, 2024
197.76
200.90
197.13
200.63
95,747
+1.52(+0.76%)
Apr 23, 2024
198.70
199.31
198.48
199.12
192,072
+0.43(+0.21%)
Apr 22, 2024
197.20
199.07
196.42
198.69
82,913
+1.98(+1.01%)
Apr 19, 2024
194.64
196.85
194.53
196.70
158,041
+1.92(+0.98%)
Apr 18, 2024
194.38
195.13
194.22
194.79
90,702
+0.91(+0.47%)
Apr 17, 2024
194.40
194.73
193.16
193.88
73,347
+0.39(+0.20%)
Apr 16, 2024
193.53
193.95
192.92
193.49
108,706
+0.38(+0.20%)
Apr 15, 2024
195.21
195.67
192.94
193.11
130,205
-0.96(-0.50%)
Apr 12, 2024
195.50
195.81
193.84
194.07
116,890
-2.03(-1.04%)
Apr 11, 2024
197.55
197.55
195.62
196.11
50,536
-0.73(-0.37%)
Apr 10, 2024
196.17
197.01
195.56
196.84
89,301
-1.02(-0.52%)
Apr 09, 2024
197.26
197.87
196.43
197.87
94,010
+0.98(+0.50%)
Apr 08, 2024
196.82
197.54
196.59
196.88
66,546
-0.15(-0.08%)
Apr 05, 2024
196.56
197.41
196.04
197.03
62,163
+0.38(+0.19%)
Apr 04, 2024
198.11
198.62
196.34
196.65
114,090
-0.87(-0.44%)
Apr 03, 2024
199.42
199.42
197.17
197.53
74,733
-2.18(-1.09%)
Apr 02, 2024
200.65
200.95
199.42
199.71
60,195
-1.20(-0.60%)
Apr 01, 2024
202.61
202.77
200.91
200.91
100,133
-1.70(-0.84%)
Mar 28, 2024
202.89
203.24
202.47
202.61
92,169
+0.27(+0.13%)
Mar 27, 2024
201.33
202.34
201.33
202.34
97,389
+1.99(+0.99%)
Mar 26, 2024
200.60
200.89
200.28
200.36
68,335
+0.24(+0.12%)
Mar 25, 2024
200.75
201.30
199.91
200.12
79,023
-0.69(-0.35%)
Mar 22, 2024
201.88
201.88
200.79
200.81
65,946
-0.82(-0.41%)
Mar 21, 2024
201.50
202.41
201.05
201.63
114,251
+0.10(+0.05%)
Mar 20, 2024
200.83
201.54
200.45
201.54
68,164
+0.90(+0.45%)
Mar 19, 2024
199.96
200.72
199.96
200.64
96,765
+0.72(+0.36%)
Mar 18, 2024
198.82
200.63
198.82
199.91
72,955
+1.25(+0.63%)
Mar 15, 2024
198.19
198.92
197.88
198.66
87,891
-0.07(-0.03%)
Mar 14, 2024
200.48
200.67
198.05
198.73
84,105
-1.63(-0.81%)
Mar 13, 2024
199.63
200.53
199.63
200.36
66,779
+0.60(+0.30%)
Mar 12, 2024
198.99
200.24
198.84
199.76
69,248
+1.22(+0.61%)
Mar 11, 2024
197.92
199.00
197.57
198.54
77,819
+0.87(+0.44%)
Mar 08, 2024
197.99
198.28
197.29
197.67
271,619
-1.46(-0.73%)
Mar 07, 2024
198.66
199.31
198.57
199.13
187,330
+1.23(+0.62%)
Mar 06, 2024
197.25
198.32
197.25
197.90
96,421
+1.27(+0.64%)
Mar 05, 2024
197.01
197.84
196.19
196.63
106,095
+0.59(+0.30%)
Mar 04, 2024
195.32
196.36
195.32
196.04
100,695
+0.10(+0.05%)
Mar 01, 2024
195.71
196.18
194.84
195.94
86,452
-0.06(-0.03%)
Feb 29, 2024
196.49
197.00
195.50
196.00
336,685
-0.07(-0.04%)
Feb 28, 2024
195.69
196.18
195.27
196.07
81,085
+0.35(+0.18%)
Feb 27, 2024
195.66
195.85
195.26
195.72
71,608
+0.03(+0.02%)
Feb 26, 2024
196.15
196.24
195.41
195.69
93,116
-0.24(-0.12%)
Feb 23, 2024
195.38
196.83
195.15
195.93
82,145
+0.80(+0.41%)
Feb 22, 2024
193.87
195.38
193.22
195.13
83,761
+0.62(+0.32%)
Feb 21, 2024
194.49
194.97
193.69
194.51
114,850
+0.40(+0.21%)
Feb 20, 2024
193.43
195.27
193.43
194.10
131,115
+1.91(+0.99%)
Feb 16, 2024
191.78
193.08
191.10
192.20
135,008
+0.16(+0.08%)
Feb 15, 2024
191.34
192.27
191.15
192.04
84,977
+1.36(+0.72%)
Feb 14, 2024
190.84
190.84
189.70
190.67
834,107
-0.12(-0.06%)
Feb 13, 2024
192.28
193.07
189.68
190.79
869,748
-2.28(-1.18%)
Feb 12, 2024
191.62
193.08
190.97
193.08
157,394
+1.58(+0.83%)
Feb 09, 2024
192.80
192.80
191.23
191.50
69,468
-1.62(-0.84%)
Feb 08, 2024
192.65
193.69
192.27
193.12
95,157
+0.34(+0.17%)
Feb 07, 2024
193.68
193.78
192.70
192.78
78,306
-0.39(-0.20%)
Feb 06, 2024
192.70
193.30
192.15
193.16
81,984
+0.62(+0.32%)
Feb 05, 2024
193.94
193.94
192.47
192.54
102,734
-1.35(-0.70%)
Feb 02, 2024
193.85
194.71
192.94
193.90
132,192
-0.41(-0.21%)
Feb 01, 2024
190.68
194.32
190.13
194.30
153,159
+3.79(+1.99%)
Jan 31, 2024
192.27
192.55
190.42
190.51
742,973
-1.54(-0.80%)
Jan 30, 2024
190.71
192.28
190.15
192.05
604,919
+1.04(+0.54%)
Jan 29, 2024
190.35
191.11
189.86
191.01
179,666
+1.01(+0.53%)
Jan 26, 2024
189.58
190.28
189.58
190.00
83,537
+0.75(+0.40%)
Jan 25, 2024
188.20
189.25
187.50
189.25
76,247
+1.90(+1.01%)
Jan 24, 2024
189.73
189.73
187.34
187.35
86,594
-2.29(-1.21%)
Jan 23, 2024
188.68
189.97
188.68
189.65
89,158
+1.71(+0.91%)
Jan 22, 2024
188.02
188.64
187.52
187.94
200,855
-0.67(-0.36%)
Jan 19, 2024
189.46
189.60
187.62
188.61
170,439
-0.60(-0.32%)
Jan 18, 2024
189.02
189.35
187.85
189.21
76,171
-0.15(-0.08%)
Jan 17, 2024
188.97
190.07
188.97
189.36
124,348
-0.41(-0.22%)
Jan 16, 2024
190.39
190.62
188.98
189.78
180,611
-0.93(-0.49%)
Jan 12, 2024
190.59
191.22
190.07
190.70
95,047
+0.67(+0.35%)
Jan 11, 2024
190.08
190.22
188.91
190.03
124,356
-0.09(-0.05%)
Jan 10, 2024
190.38
191.12
189.64
190.12
112,668
-0.26(-0.13%)
Jan 09, 2024
189.16
190.38
188.73
190.38
118,431
+0.52(+0.28%)
Jan 08, 2024
188.48
189.96
188.42
189.85
101,896
+1.47(+0.78%)
Jan 05, 2024
188.94
189.66
187.44
188.38
109,008
-0.56(-0.30%)
Jan 04, 2024
189.20
190.09
188.90
188.94
108,324
-0.26(-0.14%)
Jan 03, 2024
191.09
191.09
188.89
189.20
77,486
-1.69(-0.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.