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
)
206.11
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016
106.16
106.81
105.72
105.77
123,696
-0.41(-0.38%)
Feb 26, 2016
107.65
107.65
105.94
106.18
196,259
-1.33(-1.24%)
Feb 25, 2016
106.44
107.51
106.43
107.51
140,293
+1.27(+1.20%)
Feb 24, 2016
105.41
106.35
104.91
106.23
130,523
+0.38(+0.35%)
Feb 23, 2016
105.65
106.09
105.63
105.86
234,914
-0.04(-0.04%)
Feb 22, 2016
106.05
106.22
105.65
105.90
140,115
+0.43(+0.41%)
Feb 19, 2016
104.98
105.60
104.41
105.47
112,459
+0.22(+0.21%)
Feb 18, 2016
105.50
105.53
104.72
105.25
139,265
-0.44(-0.42%)
Feb 17, 2016
105.07
105.95
104.80
105.69
159,359
+1.13(+1.08%)
Feb 16, 2016
104.58
104.72
103.81
104.55
177,738
+0.84(+0.81%)
Feb 12, 2016
102.75
103.71
103.71
103.71
215,149
+1.53(+1.50%)
Feb 11, 2016
101.84
102.62
101.20
102.18
328,996
-1.01(-0.98%)
Feb 10, 2016
103.78
104.24
103.08
103.19
202,943
-0.05(-0.05%)
Feb 09, 2016
101.87
103.81
101.82
103.24
293,839
+0.50(+0.48%)
Feb 08, 2016
102.29
102.94
101.49
102.74
184,764
-0.29(-0.29%)
Feb 05, 2016
103.41
103.59
102.52
103.03
164,388
-0.21(-0.21%)
Feb 04, 2016
103.60
103.73
102.77
103.25
202,706
-0.79(-0.76%)
Feb 03, 2016
104.39
104.79
103.07
104.03
247,057
-0.21(-0.20%)
Feb 02, 2016
104.93
104.93
103.99
104.24
293,317
-1.32(-1.25%)
Feb 01, 2016
104.92
106.00
104.78
105.56
194,329
+0.22(+0.21%)
Jan 29, 2016
103.50
105.35
103.38
105.34
353,026
+2.25(+2.19%)
Jan 28, 2016
102.52
103.46
102.25
103.09
232,350
+0.98(+0.96%)
Jan 27, 2016
102.26
103.32
101.45
102.11
228,229
-0.14(-0.13%)
Jan 26, 2016
101.55
102.81
101.55
102.25
134,358
+0.96(+0.95%)
Jan 25, 2016
101.95
102.09
101.24
101.29
261,094
-0.89(-0.87%)
Jan 22, 2016
101.73
102.43
100.97
102.18
206,509
+1.63(+1.62%)
Jan 21, 2016
100.22
100.91
99.56
100.55
294,858
+0.44(+0.44%)
Jan 20, 2016
100.10
100.67
98.21
100.10
323,779
-1.23(-1.22%)
Jan 19, 2016
101.17
101.68
100.71
101.34
313,905
+0.97(+0.97%)
Jan 15, 2016
100.19
100.36
100.36
100.36
223,113
-1.59(-1.56%)
Jan 14, 2016
101.76
102.62
101.29
101.96
272,635
+0.33(+0.32%)
Jan 13, 2016
103.51
103.56
101.44
101.63
317,832
-1.81(-1.75%)
Jan 12, 2016
103.55
103.78
102.63
103.44
263,791
+0.56(+0.55%)
Jan 11, 2016
102.50
103.21
101.88
102.88
234,960
+0.87(+0.85%)
Jan 08, 2016
103.40
103.40
101.81
102.01
302,508
-0.80(-0.78%)
Jan 07, 2016
102.89
103.82
102.45
102.81
294,338
-1.34(-1.28%)
Jan 06, 2016
103.50
104.58
103.34
104.15
159,269
-0.44(-0.42%)
Jan 05, 2016
104.18
104.76
103.98
104.59
170,005
+0.61(+0.59%)
Jan 04, 2016
104.06
104.06
102.95
103.98
275,068
-1.36(-1.29%)
Dec 31, 2015
106.37
105.34
105.34
105.34
212,577
-1.18(-1.10%)
Dec 30, 2015
106.89
107.02
106.45
106.52
136,750
-0.38(-0.35%)
Dec 29, 2015
106.52
106.99
106.52
106.89
119,902
+0.89(+0.84%)
Dec 28, 2015
105.95
106.03
105.64
106.00
108,707
-0.19(-0.18%)
Dec 24, 2015
106.31
106.19
106.19
106.19
48,519
-0.20(-0.18%)
Dec 23, 2015
105.97
106.46
105.78
106.39
140,277
+0.94(+0.89%)
Dec 22, 2015
104.43
105.58
104.16
105.45
134,120
+1.27(+1.22%)
Dec 21, 2015
103.73
104.18
103.32
104.18
215,157
+1.19(+1.16%)
Dec 18, 2015
104.57
104.57
102.99
102.99
194,323
-1.91(-1.82%)
Dec 17, 2015
106.19
106.19
104.90
104.90
127,221
-1.27(-1.20%)
Dec 16, 2015
104.74
106.33
104.74
106.17
147,539
+2.01(+1.93%)
Dec 15, 2015
104.06
104.60
103.77
104.16
134,520
+0.64(+0.62%)
Dec 14, 2015
102.66
103.52
102.13
103.52
145,128
+0.89(+0.87%)
Dec 11, 2015
103.08
103.29
102.38
102.63
181,330
-1.17(-1.13%)
Dec 10, 2015
103.90
104.46
103.62
103.81
141,300
+0.03(+0.03%)
Dec 09, 2015
104.19
105.18
103.42
103.77
232,804
-0.92(-0.88%)
Dec 08, 2015
104.29
104.88
104.11
104.70
128,032
-0.31(-0.29%)
Dec 07, 2015
104.98
105.35
104.60
105.01
193,005
+0.31(+0.29%)
Dec 04, 2015
102.70
104.78
102.70
104.70
114,454
+2.16(+2.11%)
Dec 03, 2015
103.56
103.82
102.14
102.53
124,109
-0.55(-0.54%)
Dec 02, 2015
103.67
103.80
103.01
103.08
174,308
-0.58(-0.55%)
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
.