Vanguard Consumer Staples ETF $112.19

up +0.12


17/4/2014 06:40 PM  |  NYSEARCA : VDC
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDC historical data

Date Open High Low Close Volume
4/17/2014112.07112.22111.58112.1932,438
4/16/2014111.49112.09111.48112.0743,377
4/15/2014111.07111.10110.24110.9627,450
4/14/2014110.32110.90109.94110.6287,861
4/11/2014110.12110.73109.76109.89116,273
4/10/2014111.53112.19110.46110.5677,572
4/9/2014111.31111.57110.99111.5731,764
4/8/2014110.47111.03110.45111.0058,688
4/7/2014110.11110.96110.11110.5945,501
4/4/2014111.26111.41110.24110.3158,845
4/3/2014110.81111.01110.62110.9448,671
4/2/2014110.66111.00110.44110.94107,934
4/1/2014110.93110.95110.40110.7192,762
3/31/2014110.25110.88110.25110.7938,768
3/28/2014109.85110.19109.74109.9884,140
3/27/2014109.87110.14109.50109.70157,752
3/26/2014110.23110.52109.83109.83136,169
3/25/2014109.51110.14109.51109.9243,181
3/24/2014109.66110.03109.14109.2869,297
3/21/2014109.82110.36109.33109.3939,968
3/20/2014108.83109.50108.57109.2934,651
3/19/2014109.99110.01108.51108.9445,918
3/18/2014109.86110.04109.60109.9055,712
3/17/2014109.43109.75109.34109.6950,804
3/14/2014108.51109.42108.51108.9358,537
3/13/2014109.76109.93108.73108.8451,039
3/12/2014108.86109.52108.86109.4530,550
3/11/2014109.47109.62108.99109.2656,036
3/10/2014109.00109.34108.88109.2739,471
3/7/2014109.24109.26108.74109.1733,804
3/6/2014109.31109.31108.90108.9845,483
3/5/2014109.36109.36108.90109.1254,066
3/4/2014108.53109.45108.53109.3461,075
3/3/2014107.54108.00107.13107.6864,681
2/28/2014107.56108.80107.56108.2864,326
2/27/2014107.09107.61107.00107.5956,405
2/26/2014107.69107.87107.03107.1760,457
2/25/2014106.89107.80106.89107.28110,410
2/24/2014106.66107.58106.66106.96118,487
2/21/2014106.98107.20106.49106.5141,524
2/20/2014106.15107.03106.03106.7627,626
2/19/2014106.57106.64105.99106.12111,595
2/18/2014106.93106.93106.07106.4679,103
2/14/2014106.27107.21105.91106.9865,995
2/13/2014105.01106.42105.01106.3737,861
2/12/2014106.24106.39105.56105.78156,923
2/11/2014105.36106.31104.87106.14167,457
2/10/2014104.83105.09104.35105.0948,436
2/7/2014104.10104.66103.84104.5878,265
2/6/2014103.21103.68103.10103.6557,573
2/5/2014102.12102.61101.81102.4270,080
2/4/2014102.30102.58102.04102.43101,894
2/3/2014104.01104.01101.75101.84419,240
1/31/2014103.82104.87103.09104.2295,351
1/30/2014104.89105.11104.46104.65151,423
1/29/2014105.84105.84104.10104.35128,026
1/28/2014105.71106.43105.66106.2952,843
1/27/2014105.88106.11105.27105.55142,143
1/24/2014106.79107.18105.89105.90176,746
1/23/2014107.66107.66106.69107.00126,375
1/22/2014108.01108.26107.92107.98188,027
1/21/2014108.00108.19107.27107.9089,253
1/17/2014108.21108.21107.46107.5383,527
1/16/2014108.36108.49107.93108.3490,228
1/15/2014108.79108.85108.35108.5386,786
1/14/2014108.29108.68108.08108.5956,489
1/13/2014108.61108.95107.86107.9689,425
1/10/2014108.96109.15108.32108.77112,630
1/9/2014108.25108.67107.91108.62124,006
1/8/2014108.92108.92107.91108.2099,178
1/7/2014108.63109.11108.58108.9084,875
1/6/2014109.01109.05108.08108.2791,962
1/3/2014108.96109.19108.55108.75111,645
1/2/2014109.87109.87108.64108.89134,481
12/31/2013110.25110.35109.77110.0866,444
12/30/2013109.91110.15109.79110.15112,985
12/27/2013109.80110.01109.61109.83119,374
12/26/2013109.33109.56109.14109.5396,564
12/24/2013109.01109.36108.95109.1243,837
12/23/2013109.26109.35108.64108.9874,012
12/20/2013108.54109.25108.42109.0368,147
12/19/2013111.00111.02110.32110.8558,016
12/18/2013109.69111.19108.45111.1580,331
12/17/2013109.84109.84109.09109.3754,658
12/16/2013110.00110.39109.59109.8459,912
12/13/2013110.12110.26109.42109.6852,270
12/12/2013111.24111.24109.79109.9368,247
12/11/2013111.44111.85111.20111.2963,666
12/10/2013112.10112.10111.05111.3067,449
12/9/2013112.62112.62112.10112.2442,239
12/6/2013110.97112.06110.97112.0474,511
12/5/2013111.10111.10110.33110.3937,773
12/4/2013111.37111.69110.56111.4347,844
12/3/2013110.91111.70110.91111.6359,292
12/2/2013111.70111.70110.90111.0858,315
11/29/2013112.00112.26111.67111.6739,729
11/27/2013111.98111.98111.57111.9228,562
11/26/2013111.93112.24111.54111.7241,485
11/25/2013112.25112.40111.64111.7348,772
11/22/2013111.41112.07111.26111.9936,065
Trading Center