NYSEARCA:VDC
Vanguard Consumer Staples Index Fund ETF Price (Quote)
$200.80
-1.09 (-0.540%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $194.38 | $204.30 | Tuesday, 30th Apr 2024 VDC stock ended at $200.80. This is 0.540% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 0.534% from a day low at $200.56 to a day high of $201.63. |
| 90 days | $191.92 | $204.80 | |
| 52 weeks | $172.75 | $204.80 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $201.63 | $201.63 | $200.56 | $200.80 | 53 644 |
| Apr 29, 2024 | $201.41 | $201.95 | $200.82 | $201.89 | 51 145 |
| Apr 26, 2024 | $200.79 | $202.33 | $200.79 | $201.20 | 58 694 |
| Apr 25, 2024 | $202.47 | $203.20 | $201.05 | $201.54 | 71 217 |
| Apr 24, 2024 | $199.25 | $202.42 | $198.62 | $202.15 | 94 922 |
| Apr 23, 2024 | $200.20 | $200.82 | $200.00 | $200.62 | 190 622 |
| Apr 22, 2024 | $198.69 | $200.58 | $197.90 | $200.19 | 82 160 |
| Apr 19, 2024 | $196.11 | $198.27 | $196.06 | $198.19 | 156 823 |
| Apr 18, 2024 | $195.85 | $196.60 | $195.69 | $196.26 | 90 001 |
| Apr 17, 2024 | $195.87 | $196.20 | $194.62 | $195.34 | 72 772 |
| Apr 16, 2024 | $194.99 | $195.42 | $194.38 | $194.95 | 107 847 |
| Apr 15, 2024 | $196.68 | $197.07 | $194.40 | $194.57 | 129 223 |
| Apr 12, 2024 | $196.98 | $197.29 | $195.30 | $195.54 | 115 984 |
| Apr 11, 2024 | $199.04 | $199.04 | $197.10 | $197.59 | 50 076 |
| Apr 10, 2024 | $197.65 | $198.50 | $197.04 | $198.33 | 88 631 |
| Apr 09, 2024 | $198.75 | $199.36 | $197.91 | $199.36 | 93 298 |
| Apr 08, 2024 | $198.31 | $199.03 | $198.20 | $198.37 | 66 043 |
| Apr 05, 2024 | $198.05 | $198.90 | $197.52 | $198.52 | 61 695 |
| Apr 04, 2024 | $199.61 | $200.12 | $197.82 | $198.14 | 113 133 |
| Apr 03, 2024 | $200.93 | $200.93 | $198.66 | $199.02 | 74 143 |
| Apr 02, 2024 | $202.17 | $202.47 | $200.93 | $201.22 | 59 454 |
| Apr 01, 2024 | $204.14 | $204.30 | $202.43 | $202.43 | 99 381 |
| Mar 28, 2024 | $204.42 | $204.71 | $204.00 | $204.14 | 91 478 |
| Mar 27, 2024 | $202.85 | $203.87 | $202.85 | $203.87 | 96 659 |
| Mar 26, 2024 | $202.12 | $202.41 | $201.81 | $201.87 | 67 246 |
