Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Staples ETF Vanguard (NY: VDC )

198.19 +1.93 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 183.16 183.94 181.06 182.74 169,070 -1.19(-0.65%)
May 27, 2022 182.17 183.97 181.80 183.93 143,469 +2.19(+1.21%)
May 26, 2022 180.60 182.64 180.52 181.73 103,137 +2.16(+1.21%)
May 25, 2022 178.95 180.12 177.97 179.57 137,745 +0.38(+0.21%)
May 24, 2022 176.08 179.46 176.08 179.19 174,836 +2.41(+1.37%)
May 23, 2022 174.72 177.41 174.54 176.77 177,783 +3.54(+2.04%)
May 20, 2022 174.21 174.21 170.50 173.24 608,631 +0.08(+0.04%)
May 19, 2022 174.95 175.01 172.02 173.16 860,036 -2.82(-1.60%)
May 18, 2022 185.66 185.78 175.46 175.98 490,389 -11.77(-6.27%)
May 17, 2022 188.65 188.67 186.13 187.75 209,152 -1.50(-0.79%)
May 16, 2022 188.71 190.15 187.90 189.25 151,386 +0.54(+0.29%)
May 13, 2022 186.68 188.91 185.96 188.71 152,553 +2.77(+1.49%)
May 12, 2022 185.60 186.87 183.77 185.94 620,469 +0.37(+0.20%)
May 11, 2022 186.66 189.00 185.40 185.57 410,254 -0.98(-0.53%)
May 10, 2022 189.01 189.34 185.60 186.55 2,252,645 -1.36(-0.73%)
May 09, 2022 186.84 189.57 186.01 187.91 233,893 -0.21(-0.11%)
May 06, 2022 187.76 189.32 186.51 188.12 204,127 -0.10(-0.05%)
May 05, 2022 191.17 191.62 186.88 188.22 249,259 -4.19(-2.18%)
May 04, 2022 188.53 192.50 187.87 192.41 320,913 +3.87(+2.05%)
May 03, 2022 188.66 190.10 187.28 188.53 293,427 -0.20(-0.11%)
May 02, 2022 191.78 192.39 185.90 188.73 515,805 -2.13(-1.11%)
Apr 29, 2022 195.29 195.47 190.67 190.86 241,497 -5.13(-2.62%)
Apr 28, 2022 193.97 196.22 192.93 195.99 208,825 +2.78(+1.44%)
Apr 27, 2022 193.12 195.35 192.47 193.21 438,427 +0.63(+0.33%)
Apr 26, 2022 195.36 196.29 192.55 192.58 288,909 -3.19(-1.63%)
Apr 25, 2022 195.04 196.24 192.22 195.76 246,407 +0.81(+0.42%)
Apr 22, 2022 198.63 198.81 194.88 194.95 262,851 -3.35(-1.69%)
Apr 21, 2022 199.41 200.42 198.11 198.30 187,796 -0.38(-0.19%)
Apr 20, 2022 196.70 199.13 196.70 198.68 240,933 +2.78(+1.42%)
Apr 19, 2022 192.97 196.14 192.97 195.90 134,063 +3.05(+1.58%)
Apr 18, 2022 194.13 194.69 192.26 192.84 167,638 -1.58(-0.81%)
Apr 14, 2022 194.81 195.81 194.38 194.43 180,073 -0.28(-0.14%)
Apr 13, 2022 193.14 194.74 193.14 194.71 260,336 +1.57(+0.81%)
Apr 12, 2022 193.52 194.63 192.45 193.14 373,109 +0.07(+0.03%)
Apr 11, 2022 194.13 194.90 192.85 193.07 240,633 -0.89(-0.46%)
Apr 08, 2022 193.54 194.59 193.05 193.96 182,194 +0.99(+0.51%)
Apr 07, 2022 191.25 193.48 191.04 192.97 223,530 +2.00(+1.05%)
Apr 06, 2022 188.56 191.20 188.03 190.97 147,181 +2.02(+1.07%)
Apr 05, 2022 188.44 190.86 188.44 188.94 115,224 -0.12(-0.07%)
Apr 04, 2022 189.32 189.60 187.04 189.07 104,989 -0.59(-0.31%)
Apr 01, 2022 187.92 189.71 187.32 189.66 196,391 +2.80(+1.50%)
Mar 31, 2022 187.81 188.61 186.85 186.85 107,201 -1.09(-0.58%)
Mar 30, 2022 187.25 187.94 186.66 187.94 138,701 +0.00(+0.00%)
Mar 29, 2022 187.51 188.12 186.26 187.94 469,982 +1.90(+1.02%)
Mar 28, 2022 185.35 186.04 184.41 186.04 88,399 +0.75(+0.41%)
Mar 25, 2022 184.32 185.57 184.08 185.29 117,796 +1.42(+0.77%)
Mar 24, 2022 183.38 183.93 182.74 183.87 128,830 +1.35(+0.74%)
Mar 23, 2022 184.34 184.67 182.52 182.52 202,397 -1.83(-0.99%)
Mar 22, 2022 183.93 184.60 182.97 184.35 134,491 +1.39(+0.76%)
Mar 21, 2022 183.15 184.70 182.09 182.96 279,277 +0.05(+0.03%)
Mar 18, 2022 182.48 183.02 181.27 182.91 116,835 +0.61(+0.33%)
Mar 17, 2022 180.78 182.60 180.62 182.31 106,848 +1.43(+0.79%)
Mar 16, 2022 180.98 181.55 178.44 180.87 113,982 +0.68(+0.38%)
Mar 15, 2022 178.02 180.54 177.78 180.19 130,538 +3.51(+1.98%)
Mar 14, 2022 176.82 178.33 175.78 176.68 134,284 +0.82(+0.46%)
Mar 11, 2022 179.05 179.48 175.75 175.87 226,899 -2.06(-1.16%)
Mar 10, 2022 178.13 176.35 177.93 609,229 -1.54(-0.86%)
Mar 09, 2022 180.77 180.86 178.88 179.47 228,782 +1.42(+0.80%)
Mar 08, 2022 182.61 183.17 178.00 178.05 229,338 -4.62(-2.53%)
Mar 07, 2022 185.75 186.06 182.48 182.67 225,861 -3.71(-1.99%)
Mar 04, 2022 184.10 186.61 183.59 186.37 198,626 +0.06(+0.03%)
Mar 03, 2022 185.98 187.38 185.61 186.32 376,348 +1.24(+0.67%)
Mar 02, 2022 183.08 185.80 182.76 185.08 178,318 +1.98(+1.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.