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:

Consumer Staples ETF Vanguard (NY: VDC )

196.18 +0.44 (+0.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 195.72 196.68 195.62 196.18 101,858 +0.44(+0.22%)
Dec 06, 2022 197.20 197.59 194.71 195.74 152,459 -1.28(-0.65%)
Dec 05, 2022 198.11 198.11 196.53 197.02 109,394 -2.43(-1.22%)
Dec 02, 2022 197.22 199.75 197.00 199.45 80,647 +0.97(+0.49%)
Dec 01, 2022 199.46 199.46 197.82 198.48 121,047 -1.11(-0.56%)
Nov 30, 2022 195.35 199.59 194.63 199.59 282,344 +3.78(+1.93%)
Nov 29, 2022 196.23 196.26 194.93 195.81 330,667 -0.67(-0.34%)
Nov 28, 2022 196.46 197.46 196.15 196.48 225,342 -0.75(-0.38%)
Nov 25, 2022 196.73 197.23 196.70 197.23 55,277 +0.42(+0.21%)
Nov 23, 2022 196.45 197.23 196.31 196.81 199,331 +0.50(+0.25%)
Nov 22, 2022 196.09 196.42 195.47 196.31 109,112 +1.30(+0.67%)
Nov 21, 2022 193.38 195.23 193.14 195.01 137,286 +1.81(+0.94%)
Nov 18, 2022 192.99 193.64 191.97 193.20 86,271 +1.86(+0.97%)
Nov 17, 2022 190.75 191.35 189.91 191.34 276,324 -0.14(-0.07%)
Nov 16, 2022 190.79 192.38 190.79 191.48 181,692 +0.87(+0.46%)
Nov 15, 2022 191.25 191.66 189.37 190.61 221,364 +1.97(+1.04%)
Nov 14, 2022 189.47 191.66 188.53 188.64 137,179 -1.46(-0.77%)
Nov 11, 2022 190.63 190.90 187.42 190.10 122,371 -0.47(-0.25%)
Nov 10, 2022 189.81 190.90 187.60 190.57 195,774 +4.79(+2.58%)
Nov 09, 2022 187.71 188.74 185.70 185.78 84,887 -2.53(-1.34%)
Nov 08, 2022 188.39 189.59 186.50 188.31 135,964 +0.47(+0.25%)
Nov 07, 2022 186.35 188.15 186.26 187.84 163,566 +1.79(+0.96%)
Nov 04, 2022 185.84 187.01 183.56 186.05 91,466 +2.32(+1.26%)
Nov 03, 2022 182.89 184.61 182.48 183.73 131,911 -0.51(-0.28%)
Nov 02, 2022 187.24 184.20 184.24 119,921 -3.12(-1.67%)
Nov 01, 2022 188.55 189.25 186.89 187.36 213,097 -0.60(-0.32%)
Oct 31, 2022 188.51 189.17 187.72 187.96 172,939 -1.24(-0.66%)
Oct 28, 2022 185.29 189.30 185.29 189.20 140,791 +4.14(+2.24%)
Oct 27, 2022 185.39 186.34 184.86 185.06 120,949 +0.14(+0.08%)
Oct 26, 2022 184.02 186.19 183.60 184.92 102,098 +1.21(+0.66%)
Oct 25, 2022 181.41 183.83 180.64 183.71 91,178 +2.74(+1.51%)
Oct 24, 2022 179.10 181.38 178.77 180.97 120,708 +2.94(+1.65%)
Oct 21, 2022 175.08 178.46 174.54 178.03 138,117 +2.85(+1.63%)
Oct 20, 2022 177.74 177.99 175.00 175.18 182,439 -2.37(-1.33%)
Oct 19, 2022 178.56 179.42 176.81 177.55 90,258 -0.96(-0.54%)
Oct 18, 2022 178.61 179.66 177.50 178.51 102,378 +2.23(+1.27%)
Oct 17, 2022 175.93 177.01 175.74 176.28 119,181 +2.07(+1.19%)
Oct 14, 2022 178.58 178.73 173.91 174.21 314,870 -3.35(-1.89%)
Oct 13, 2022 172.62 178.24 172.20 177.56 341,541 +2.96(+1.70%)
Oct 12, 2022 175.12 176.26 174.56 174.60 174,839 +0.76(+0.44%)
Oct 11, 2022 172.14 175.35 172.01 173.84 274,277 +1.57(+0.91%)
Oct 10, 2022 171.82 172.89 170.83 172.27 136,330 +0.71(+0.41%)
Oct 07, 2022 173.54 173.75 170.88 171.56 216,836 -2.61(-1.50%)
Oct 06, 2022 176.31 176.88 173.70 174.17 384,532 -2.50(-1.42%)
Oct 05, 2022 176.78 177.54 174.92 176.67 156,801 -1.11(-0.62%)
Oct 04, 2022 176.30 178.47 176.12 177.78 239,685 +2.95(+1.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.